Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 36.15 | 36.70 | 36.15 | 36.70 | 36.70 | 300 |
12 May 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1,700 |
11 May 2022 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
10 May 2022 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 500 |
09 May 2022 | 33.69 | 34.72 | 33.69 | 34.72 | 34.72 | 1,700 |
06 May 2022 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 300 |
05 May 2022 | 36.98 | 36.98 | 36.97 | 36.97 | 36.97 | 800 |
04 May 2022 | 38.00 | 38.64 | 38.00 | 38.64 | 38.64 | 1,300 |
03 May 2022 | 38.92 | 39.11 | 38.92 | 39.11 | 39.11 | 500 |
02 May 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
29 Apr 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 200 |
28 Apr 2022 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 200 |
27 Apr 2022 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 300 |
26 Apr 2022 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 100 |
25 Apr 2022 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
22 Apr 2022 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
21 Apr 2022 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
20 Apr 2022 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 400 |
19 Apr 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
18 Apr 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 300 |
14 Apr 2022 | 41.05 | 41.05 | 40.70 | 40.70 | 40.70 | 500 |
13 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
12 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
11 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
08 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
07 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 400 |
06 Apr 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 700 |
05 Apr 2022 | 41.55 | 41.86 | 41.55 | 41.74 | 41.74 | 600 |
04 Apr 2022 | 43.70 | 43.80 | 42.75 | 43.80 | 43.80 | 2,700 |
01 Apr 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 300 |
31 Mar 2022 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 200 |
30 Mar 2022 | 43.69 | 44.44 | 43.69 | 44.44 | 44.44 | 400 |
29 Mar 2022 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
28 Mar 2022 | 42.00 | 43.14 | 42.00 | 43.14 | 43.14 | 700 |
25 Mar 2022 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 200 |
24 Mar 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 400 |
23 Mar 2022 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 400 |
22 Mar 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 200 |
21 Mar 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 400 |
18 Mar 2022 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 500 |
17 Mar 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
16 Mar 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
15 Mar 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 300 |
14 Mar 2022 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 400 |
11 Mar 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 600 |
10 Mar 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
09 Mar 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
08 Mar 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 300 |
07 Mar 2022 | 40.28 | 40.28 | 38.82 | 38.82 | 38.82 | 400 |
04 Mar 2022 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | 300 |
03 Mar 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
02 Mar 2022 | 40.65 | 40.65 | 37.86 | 40.65 | 40.65 | 1,900 |
01 Mar 2022 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
28 Feb 2022 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
25 Feb 2022 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 200 |
24 Feb 2022 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
23 Feb 2022 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 400 |
22 Feb 2022 | 40.90 | 40.95 | 38.34 | 38.35 | 38.35 | 800 |
18 Feb 2022 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
17 Feb 2022 | 38.69 | 41.25 | 38.69 | 41.25 | 41.25 | 2,300 |
16 Feb 2022 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 300 |
15 Feb 2022 | 38.86 | 41.24 | 38.86 | 41.24 | 41.24 | 400 |
14 Feb 2022 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 200 |
11 Feb 2022 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
10 Feb 2022 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
09 Feb 2022 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 300 |
08 Feb 2022 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 900 |
07 Feb 2022 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 200 |
04 Feb 2022 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 200 |
03 Feb 2022 | 38.83 | 39.43 | 38.83 | 39.43 | 39.43 | 800 |
02 Feb 2022 | 40.34 | 40.51 | 38.54 | 38.54 | 38.54 | 3,900 |
01 Feb 2022 | 39.12 | 39.46 | 38.98 | 39.46 | 39.46 | 1,600 |
31 Jan 2022 | 38.20 | 39.12 | 38.20 | 39.12 | 39.12 | 700 |
28 Jan 2022 | 37.79 | 37.79 | 36.70 | 36.70 | 36.70 | 800 |
27 Jan 2022 | 38.28 | 38.28 | 38.02 | 38.28 | 38.28 | 1,200 |
27 Jan 2022 | 0.438 Dividend | |||||
26 Jan 2022 | 38.70 | 39.06 | 37.97 | 37.97 | 37.53 | 700 |
25 Jan 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 41.58 | 900 |
24 Jan 2022 | 41.10 | 41.20 | 40.56 | 41.20 | 40.72 | 1,600 |
21 Jan 2022 | 41.10 | 41.10 | 41.10 | 41.10 | 40.63 | 400 |
20 Jan 2022 | 41.77 | 41.77 | 41.17 | 41.17 | 40.70 | 900 |
19 Jan 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 39.21 | - |
18 Jan 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 39.21 | 400 |
14 Jan 2022 | 41.08 | 41.08 | 41.08 | 41.08 | 40.61 | 200 |
13 Jan 2022 | 39.93 | 41.21 | 39.93 | 41.21 | 40.73 | 400 |
12 Jan 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 40.18 | 400 |
11 Jan 2022 | 41.65 | 41.65 | 41.65 | 41.65 | 41.17 | - |
10 Jan 2022 | 41.65 | 41.65 | 41.65 | 41.65 | 41.17 | 400 |
07 Jan 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.72 | 1,300 |
06 Jan 2022 | 41.52 | 41.52 | 41.52 | 41.52 | 41.04 | 200 |
05 Jan 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.19 | - |
04 Jan 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.19 | - |
03 Jan 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.19 | - |
31 Dec 2021 | 39.65 | 39.65 | 39.65 | 39.65 | 39.19 | 400 |
30 Dec 2021 | 40.87 | 40.87 | 40.87 | 40.87 | 40.40 | - |
29 Dec 2021 | 40.73 | 40.87 | 40.73 | 40.87 | 40.40 | 500 |
28 Dec 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 38.13 | 300 |
27 Dec 2021 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
23 Dec 2021 | 39.25 | 40.26 | 39.25 | 40.26 | 39.80 | 1,400 |
22 Dec 2021 | 40.40 | 40.90 | 40.40 | 40.90 | 40.43 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |