Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 34.00 | 34.08 | 34.00 | 34.08 | 34.08 | 1,000 |
19 May 2022 | 33.17 | 33.44 | 32.83 | 33.36 | 33.36 | 2,200 |
18 May 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 800 |
17 May 2022 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 3,300 |
16 May 2022 | 33.13 | 33.13 | 33.02 | 33.02 | 33.02 | 600 |
13 May 2022 | 33.00 | 33.26 | 32.45 | 33.26 | 33.26 | 1,400 |
12 May 2022 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 4,400 |
11 May 2022 | 32.09 | 32.09 | 31.70 | 31.70 | 31.70 | 1,700 |
10 May 2022 | 32.55 | 32.55 | 31.52 | 31.75 | 31.75 | 2,900 |
09 May 2022 | 33.50 | 33.50 | 32.89 | 33.28 | 33.28 | 4,100 |
06 May 2022 | 34.36 | 34.56 | 33.80 | 34.15 | 34.15 | 10,100 |
05 May 2022 | 34.03 | 34.03 | 33.40 | 33.40 | 33.40 | 900 |
04 May 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 300 |
03 May 2022 | 32.96 | 33.83 | 32.96 | 33.83 | 33.83 | 700 |
02 May 2022 | 34.73 | 34.73 | 33.76 | 33.76 | 33.76 | 2,000 |
29 Apr 2022 | 33.39 | 34.40 | 33.39 | 34.40 | 34.40 | 1,400 |
28 Apr 2022 | 33.35 | 33.46 | 33.20 | 33.46 | 33.46 | 1,100 |
27 Apr 2022 | 33.41 | 33.41 | 33.13 | 33.35 | 33.35 | 1,400 |
26 Apr 2022 | 33.75 | 33.88 | 33.41 | 33.62 | 33.62 | 2,100 |
25 Apr 2022 | 34.00 | 34.06 | 33.41 | 34.06 | 34.06 | 2,000 |
22 Apr 2022 | 34.50 | 34.50 | 34.03 | 34.03 | 34.03 | 2,100 |
21 Apr 2022 | 35.50 | 35.50 | 34.85 | 34.85 | 34.85 | 29,400 |
20 Apr 2022 | 35.47 | 35.69 | 35.02 | 35.65 | 35.65 | 34,300 |
19 Apr 2022 | 36.14 | 36.14 | 34.89 | 34.91 | 34.91 | 4,100 |
18 Apr 2022 | 34.50 | 35.25 | 34.50 | 35.25 | 35.25 | 400 |
14 Apr 2022 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 200 |
13 Apr 2022 | 34.00 | 34.22 | 34.00 | 34.22 | 34.22 | 800 |
12 Apr 2022 | 34.85 | 34.85 | 33.55 | 33.87 | 33.87 | 7,300 |
11 Apr 2022 | 34.00 | 34.00 | 33.71 | 33.71 | 33.71 | 700 |
08 Apr 2022 | 34.10 | 34.58 | 33.41 | 33.69 | 33.69 | 5,600 |
07 Apr 2022 | 35.30 | 35.30 | 34.85 | 35.15 | 35.15 | 7,400 |
06 Apr 2022 | 35.50 | 35.50 | 35.13 | 35.27 | 35.27 | 4,900 |
05 Apr 2022 | 35.92 | 36.00 | 35.50 | 36.00 | 36.00 | 4,100 |
04 Apr 2022 | 36.45 | 36.87 | 36.24 | 36.87 | 36.87 | 1,000 |
01 Apr 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
31 Mar 2022 | 37.85 | 37.85 | 37.20 | 37.80 | 37.80 | 19,900 |
30 Mar 2022 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 500 |
30 Mar 2022 | 0.578 Dividend | |||||
29 Mar 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 37.20 | 1,400 |
28 Mar 2022 | 37.98 | 38.56 | 37.79 | 38.00 | 37.42 | 1,800 |
25 Mar 2022 | 37.75 | 39.00 | 37.75 | 38.34 | 37.75 | 5,000 |
24 Mar 2022 | 37.75 | 37.75 | 37.75 | 37.75 | 37.17 | - |
23 Mar 2022 | 37.08 | 37.75 | 37.08 | 37.75 | 37.17 | 700 |
22 Mar 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 36.30 | 100 |
21 Mar 2022 | 36.49 | 36.86 | 36.49 | 36.86 | 36.30 | 1,900 |
18 Mar 2022 | 36.49 | 36.49 | 36.25 | 36.28 | 35.72 | 1,700 |
17 Mar 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 34.57 | - |
16 Mar 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 34.57 | - |
15 Mar 2022 | 35.00 | 35.11 | 34.75 | 35.11 | 34.57 | 6,800 |
14 Mar 2022 | 35.50 | 36.49 | 34.45 | 35.50 | 34.96 | 12,700 |
11 Mar 2022 | 35.29 | 35.90 | 35.29 | 35.56 | 35.02 | 16,000 |
10 Mar 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 34.45 | 700 |
09 Mar 2022 | 34.95 | 35.12 | 34.95 | 35.12 | 34.58 | 2,500 |
08 Mar 2022 | 35.00 | 35.07 | 34.39 | 34.95 | 34.42 | 3,600 |
07 Mar 2022 | 35.87 | 36.44 | 35.38 | 36.25 | 35.70 | 5,600 |
04 Mar 2022 | 35.87 | 35.87 | 34.61 | 34.61 | 34.08 | 1,500 |
03 Mar 2022 | 35.87 | 35.87 | 34.51 | 34.85 | 34.32 | 3,600 |
02 Mar 2022 | 33.70 | 34.13 | 33.70 | 34.09 | 33.57 | 3,500 |
01 Mar 2022 | 34.00 | 34.00 | 33.10 | 33.20 | 32.69 | 3,500 |
28 Feb 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 32.18 | 300 |
25 Feb 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.86 | 200 |
24 Feb 2022 | 33.50 | 33.50 | 32.50 | 33.25 | 32.74 | 4,800 |
23 Feb 2022 | 34.40 | 34.45 | 33.75 | 34.40 | 33.87 | 5,300 |
22 Feb 2022 | 35.26 | 35.26 | 34.95 | 34.95 | 34.42 | 900 |
18 Feb 2022 | 35.87 | 35.87 | 35.87 | 35.87 | 35.32 | 600 |
17 Feb 2022 | 36.56 | 36.56 | 35.67 | 35.67 | 35.12 | 3,300 |
16 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 33.97 | 100 |
15 Feb 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 33.97 | 300 |
14 Feb 2022 | 34.24 | 35.15 | 34.20 | 35.15 | 34.61 | 3,300 |
11 Feb 2022 | 34.60 | 34.62 | 33.73 | 34.37 | 33.84 | 6,200 |
10 Feb 2022 | 35.15 | 35.15 | 35.15 | 35.15 | 34.61 | - |
09 Feb 2022 | 35.00 | 35.15 | 34.87 | 35.15 | 34.61 | 3,400 |
08 Feb 2022 | 33.76 | 34.57 | 33.76 | 34.57 | 34.04 | 1,200 |
07 Feb 2022 | 34.96 | 34.99 | 34.62 | 34.62 | 34.09 | 9,800 |
04 Feb 2022 | 32.98 | 34.23 | 32.98 | 34.23 | 33.71 | 1,200 |
03 Feb 2022 | 34.12 | 34.12 | 33.43 | 33.43 | 32.92 | 300 |
02 Feb 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 33.61 | - |
01 Feb 2022 | 34.80 | 34.80 | 33.70 | 34.13 | 33.61 | 11,100 |
31 Jan 2022 | 32.70 | 34.47 | 32.70 | 34.04 | 33.52 | 1,800 |
28 Jan 2022 | 34.06 | 34.06 | 33.45 | 33.68 | 33.16 | 500 |
27 Jan 2022 | 34.00 | 34.00 | 33.28 | 33.81 | 33.29 | 23,800 |
26 Jan 2022 | 33.50 | 34.00 | 33.50 | 34.00 | 33.48 | 2,300 |
25 Jan 2022 | 32.78 | 34.44 | 32.70 | 33.94 | 33.42 | 2,400 |
24 Jan 2022 | 34.52 | 34.52 | 33.27 | 33.55 | 33.04 | 3,200 |
21 Jan 2022 | 33.84 | 33.84 | 33.30 | 33.68 | 33.16 | 1,600 |
20 Jan 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 34.09 | 900 |
19 Jan 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 33.54 | 400 |
18 Jan 2022 | 35.07 | 35.07 | 34.10 | 34.12 | 33.60 | 1,800 |
14 Jan 2022 | 33.75 | 34.18 | 33.75 | 34.18 | 33.66 | 1,200 |
13 Jan 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 34.42 | 300 |
12 Jan 2022 | 33.50 | 33.50 | 33.09 | 33.09 | 32.58 | 2,500 |
11 Jan 2022 | 33.32 | 33.32 | 32.59 | 32.95 | 32.45 | 1,500 |
10 Jan 2022 | 32.39 | 32.98 | 31.65 | 32.27 | 31.78 | 2,000 |
07 Jan 2022 | 33.07 | 33.15 | 33.00 | 33.00 | 32.50 | 1,300 |
06 Jan 2022 | 32.50 | 32.50 | 31.98 | 32.47 | 31.97 | 4,400 |
05 Jan 2022 | 32.25 | 33.00 | 32.25 | 32.59 | 32.09 | 1,200 |
04 Jan 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.02 | - |
03 Jan 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.02 | - |
31 Dec 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.02 | 3,300 |
30 Dec 2021 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |