Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 5,504 |
16 May 2022 | 24.57 | 24.86 | 23.52 | 24.86 | 24.86 | 700 |
13 May 2022 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | 400 |
12 May 2022 | 23.77 | 24.04 | 23.19 | 23.60 | 23.60 | 3,300 |
11 May 2022 | 24.11 | 24.26 | 23.23 | 23.57 | 23.57 | 1,000 |
10 May 2022 | 23.24 | 23.35 | 22.95 | 22.95 | 22.95 | 600 |
09 May 2022 | 23.15 | 24.10 | 22.63 | 22.63 | 22.63 | 700 |
06 May 2022 | 23.83 | 24.11 | 23.51 | 24.09 | 24.09 | 11,800 |
05 May 2022 | 24.40 | 24.40 | 23.07 | 23.07 | 23.07 | 10,100 |
04 May 2022 | 23.95 | 25.27 | 23.35 | 23.35 | 23.35 | 700 |
03 May 2022 | 24.09 | 24.54 | 24.02 | 24.02 | 24.02 | 3,300 |
02 May 2022 | 23.38 | 24.35 | 23.21 | 24.35 | 24.35 | 3,000 |
29 Apr 2022 | 24.39 | 24.49 | 24.23 | 24.49 | 24.49 | 100 |
28 Apr 2022 | 24.02 | 24.39 | 24.01 | 24.11 | 24.11 | 400 |
27 Apr 2022 | 23.93 | 24.61 | 23.93 | 24.58 | 24.58 | 500 |
26 Apr 2022 | 24.98 | 24.98 | 24.71 | 24.71 | 24.71 | 300 |
25 Apr 2022 | 25.39 | 25.52 | 25.20 | 25.52 | 25.52 | 4,500 |
22 Apr 2022 | 25.91 | 26.13 | 25.54 | 25.95 | 25.95 | 600 |
21 Apr 2022 | 26.72 | 27.11 | 26.39 | 26.39 | 26.39 | 400 |
20 Apr 2022 | 25.99 | 26.25 | 25.65 | 26.25 | 26.25 | 600 |
19 Apr 2022 | 24.99 | 25.03 | 24.72 | 24.72 | 24.72 | 1,100 |
18 Apr 2022 | 23.78 | 25.67 | 23.70 | 23.78 | 23.78 | 900 |
14 Apr 2022 | 24.25 | 24.97 | 24.16 | 24.65 | 24.65 | 2,800 |
13 Apr 2022 | 24.16 | 25.18 | 24.08 | 24.72 | 24.72 | 800 |
12 Apr 2022 | 24.80 | 24.80 | 24.26 | 24.45 | 24.45 | 1,300 |
11 Apr 2022 | 24.88 | 25.52 | 24.37 | 24.37 | 24.37 | 500 |
08 Apr 2022 | 23.60 | 24.08 | 23.28 | 23.70 | 23.70 | 6,800 |
07 Apr 2022 | 23.98 | 23.98 | 23.28 | 23.28 | 23.28 | 100 |
06 Apr 2022 | 24.06 | 24.42 | 23.88 | 24.42 | 24.42 | 600 |
05 Apr 2022 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 700 |
04 Apr 2022 | 26.85 | 26.85 | 25.74 | 25.77 | 25.77 | 100 |
01 Apr 2022 | 26.57 | 27.74 | 26.57 | 26.58 | 26.58 | 100 |
31 Mar 2022 | 27.85 | 27.86 | 26.30 | 26.70 | 26.70 | 200 |
30 Mar 2022 | 29.00 | 29.00 | 27.39 | 27.39 | 27.39 | 100 |
29 Mar 2022 | 29.64 | 29.64 | 27.93 | 29.56 | 29.56 | 100 |
28 Mar 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
25 Mar 2022 | 25.63 | 25.63 | 25.18 | 25.18 | 25.18 | 4,500 |
24 Mar 2022 | 25.56 | 27.39 | 25.56 | 27.32 | 27.32 | 16,700 |
23 Mar 2022 | 27.38 | 27.38 | 25.79 | 25.79 | 25.79 | 600 |
22 Mar 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
21 Mar 2022 | 26.53 | 27.66 | 26.45 | 26.70 | 26.70 | 400 |
18 Mar 2022 | 27.05 | 27.72 | 26.23 | 26.62 | 26.62 | 200 |
17 Mar 2022 | 26.83 | 28.17 | 26.83 | 27.35 | 27.35 | 100 |
16 Mar 2022 | 27.85 | 27.85 | 27.19 | 27.19 | 27.19 | 6,900 |
15 Mar 2022 | 25.08 | 26.01 | 24.30 | 26.01 | 26.01 | 5,400 |
14 Mar 2022 | 24.94 | 25.74 | 24.94 | 25.06 | 25.06 | 100 |
11 Mar 2022 | 24.25 | 24.36 | 24.00 | 24.00 | 24.00 | 10,800 |
10 Mar 2022 | 24.72 | 24.72 | 23.80 | 24.30 | 24.30 | 300 |
09 Mar 2022 | 25.28 | 26.45 | 25.05 | 25.05 | 25.05 | 5,600 |
08 Mar 2022 | 23.38 | 24.36 | 22.71 | 22.71 | 22.71 | 500 |
07 Mar 2022 | 22.70 | 22.70 | 21.10 | 21.10 | 21.10 | 5,600 |
04 Mar 2022 | 24.08 | 24.08 | 22.75 | 22.75 | 22.75 | 1,500 |
03 Mar 2022 | 25.72 | 26.42 | 25.00 | 25.01 | 25.01 | 600 |
02 Mar 2022 | 25.70 | 26.20 | 25.70 | 25.80 | 25.80 | 3,800 |
01 Mar 2022 | 27.51 | 27.51 | 25.32 | 25.32 | 25.32 | 1,000 |
28 Feb 2022 | 28.86 | 29.07 | 27.68 | 27.69 | 27.69 | 4,300 |
25 Feb 2022 | 32.84 | 32.84 | 31.37 | 32.65 | 32.65 | 100 |
24 Feb 2022 | 30.78 | 30.83 | 30.78 | 30.83 | 30.83 | 100 |
23 Feb 2022 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 100 |
22 Feb 2022 | 36.00 | 36.31 | 34.65 | 34.65 | 34.65 | 900 |
18 Feb 2022 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 100 |
17 Feb 2022 | 38.35 | 38.38 | 36.95 | 36.95 | 36.95 | 400 |
16 Feb 2022 | 39.41 | 39.41 | 37.95 | 37.95 | 37.95 | 200 |
15 Feb 2022 | 39.53 | 39.53 | 38.38 | 39.31 | 39.31 | 10,900 |
14 Feb 2022 | 37.34 | 38.95 | 37.26 | 38.10 | 38.10 | 8,700 |
11 Feb 2022 | 41.27 | 41.27 | 39.43 | 39.80 | 39.80 | 300 |
10 Feb 2022 | 40.76 | 40.85 | 40.76 | 40.85 | 40.85 | 100 |
09 Feb 2022 | 40.20 | 40.20 | 39.53 | 39.53 | 39.53 | 100 |
08 Feb 2022 | 39.79 | 40.78 | 38.96 | 38.96 | 38.96 | 300 |
07 Feb 2022 | 38.78 | 39.75 | 38.70 | 38.70 | 38.70 | 5,100 |
04 Feb 2022 | 37.77 | 39.70 | 37.77 | 37.90 | 37.90 | 100 |
03 Feb 2022 | 38.70 | 39.47 | 38.15 | 39.10 | 39.10 | 1,300 |
02 Feb 2022 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 300 |
01 Feb 2022 | 38.33 | 38.33 | 36.68 | 36.68 | 36.68 | 200 |
31 Jan 2022 | 35.63 | 37.33 | 35.63 | 35.71 | 35.71 | 100 |
28 Jan 2022 | 36.48 | 36.91 | 36.41 | 36.41 | 36.41 | 100 |
27 Jan 2022 | 37.52 | 37.52 | 36.67 | 36.67 | 36.67 | 400 |
26 Jan 2022 | 38.17 | 38.17 | 37.00 | 37.00 | 37.00 | 700 |
25 Jan 2022 | 35.54 | 36.21 | 35.54 | 36.21 | 36.21 | 100 |
24 Jan 2022 | 35.00 | 35.57 | 34.91 | 35.57 | 35.57 | 300 |
21 Jan 2022 | 37.61 | 37.61 | 36.78 | 36.97 | 36.97 | 400 |
20 Jan 2022 | 38.27 | 38.27 | 37.90 | 38.21 | 38.21 | 100 |
19 Jan 2022 | 39.19 | 39.19 | 38.59 | 38.59 | 38.59 | 100 |
18 Jan 2022 | 38.53 | 39.17 | 38.53 | 39.17 | 39.17 | 33,700 |
14 Jan 2022 | 39.68 | 39.68 | 38.21 | 38.21 | 38.21 | 100 |
13 Jan 2022 | 38.38 | 39.71 | 38.38 | 39.71 | 39.71 | 7,500 |
12 Jan 2022 | 38.62 | 38.62 | 37.70 | 37.70 | 37.70 | 200 |
11 Jan 2022 | 38.43 | 38.43 | 37.05 | 37.05 | 37.05 | 100 |
10 Jan 2022 | 38.48 | 38.48 | 36.60 | 37.09 | 37.09 | 700 |
07 Jan 2022 | 37.67 | 37.67 | 36.75 | 36.83 | 36.83 | 100 |
06 Jan 2022 | 36.68 | 37.10 | 36.68 | 37.10 | 37.10 | 100 |
05 Jan 2022 | 37.32 | 37.32 | 36.40 | 36.40 | 36.40 | 500 |
04 Jan 2022 | 35.95 | 36.25 | 35.83 | 36.25 | 36.25 | 400 |
03 Jan 2022 | 33.83 | 35.37 | 33.83 | 33.83 | 33.83 | 100 |
31 Dec 2021 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 100 |
30 Dec 2021 | 33.79 | 34.66 | 33.79 | 33.82 | 33.82 | 300 |
29 Dec 2021 | 34.63 | 34.63 | 34.32 | 34.32 | 34.32 | 300 |
28 Dec 2021 | 33.83 | 33.95 | 33.33 | 33.33 | 33.33 | 400 |
27 Dec 2021 | 33.50 | 34.09 | 33.11 | 33.11 | 33.11 | 9,200 |
23 Dec 2021 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |