Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
23 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
20 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
19 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
18 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
17 May 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
16 May 2022 | 42.33 | 43.03 | 42.33 | 43.03 | 43.03 | 3,700 |
13 May 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
12 May 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
11 May 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
10 May 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 3,300 |
09 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
06 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
05 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
04 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
03 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
02 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 300 |
29 Apr 2022 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 100 |
28 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
27 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
26 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
25 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
22 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
21 Apr 2022 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 200 |
20 Apr 2022 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 500 |
19 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
18 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
14 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
13 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 800 |
12 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 3,500 |
11 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 100 |
08 Apr 2022 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 100 |
07 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
06 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
05 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
04 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
01 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
31 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
30 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
29 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
28 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
25 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
24 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 100 |
23 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
22 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
21 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
18 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
17 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
16 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
15 Mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 600 |
14 Mar 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
11 Mar 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 3,600 |
10 Mar 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 600 |
09 Mar 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 900 |
08 Mar 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
07 Mar 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
04 Mar 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
03 Mar 2022 | 37.95 | 37.95 | 37.87 | 37.87 | 37.87 | 200 |
02 Mar 2022 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
01 Mar 2022 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 100 |
28 Feb 2022 | 46.00 | 46.48 | 46.00 | 46.48 | 46.48 | 1,200 |
25 Feb 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
24 Feb 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 600 |
23 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
22 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
18 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
17 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
16 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
15 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
14 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
11 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
10 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
09 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
08 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
07 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
03 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
02 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 300 |
01 Feb 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
31 Jan 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
28 Jan 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
27 Jan 2022 | 42.20 | 42.20 | 41.88 | 41.88 | 41.88 | 1,300 |
26 Jan 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
25 Jan 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
24 Jan 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
21 Jan 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
20 Jan 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 100 |
19 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
18 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
14 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
13 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
12 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
11 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 4,200 |
10 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
07 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
06 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
05 Jan 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 100 |
04 Jan 2022 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
03 Jan 2022 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
31 Dec 2021 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |