Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
20 May 2022 | 42.50 | 43.20 | 42.50 | 43.20 | 43.20 | 1,100 |
19 May 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
18 May 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 100 |
17 May 2022 | 42.27 | 42.33 | 42.27 | 42.33 | 42.33 | 100 |
16 May 2022 | 42.70 | 42.70 | 41.50 | 41.50 | 41.50 | 100 |
13 May 2022 | 41.01 | 41.20 | 41.01 | 41.20 | 41.20 | 600 |
12 May 2022 | 38.84 | 38.84 | 38.20 | 38.80 | 38.80 | 300 |
11 May 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1,700 |
10 May 2022 | 40.65 | 41.50 | 40.65 | 41.50 | 41.50 | 100 |
09 May 2022 | 41.34 | 41.34 | 39.80 | 39.80 | 39.80 | 100 |
06 May 2022 | 41.55 | 41.55 | 41.06 | 41.06 | 41.06 | 200 |
05 May 2022 | 42.50 | 42.50 | 40.41 | 40.41 | 40.41 | 100 |
04 May 2022 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | 200 |
03 May 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 100 |
02 May 2022 | 39.00 | 39.48 | 37.46 | 39.43 | 39.43 | 100 |
02 May 2022 | 0.58 Dividend | |||||
29 Apr 2022 | 39.81 | 39.81 | 39.81 | 39.81 | 39.23 | - |
28 Apr 2022 | 39.10 | 40.00 | 35.12 | 39.81 | 39.23 | 300 |
27 Apr 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.05 | 100 |
26 Apr 2022 | 38.45 | 38.45 | 36.89 | 37.76 | 37.21 | 500 |
25 Apr 2022 | 39.25 | 39.25 | 38.46 | 38.46 | 37.90 | 400 |
22 Apr 2022 | 40.21 | 40.21 | 40.10 | 40.17 | 39.58 | 200 |
21 Apr 2022 | 41.48 | 41.48 | 40.60 | 40.60 | 40.01 | 300 |
20 Apr 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 41.93 | 100 |
19 Apr 2022 | 41.40 | 41.40 | 41.40 | 41.40 | 40.80 | 100 |
18 Apr 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 40.56 | - |
14 Apr 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 40.56 | 100 |
13 Apr 2022 | 41.56 | 41.56 | 41.56 | 41.56 | 40.95 | - |
12 Apr 2022 | 41.56 | 41.56 | 41.56 | 41.56 | 40.95 | 100 |
11 Apr 2022 | 41.49 | 41.49 | 39.60 | 39.60 | 39.02 | 400 |
08 Apr 2022 | 42.20 | 42.20 | 42.20 | 42.20 | 41.59 | 100 |
07 Apr 2022 | 41.45 | 41.45 | 41.08 | 41.08 | 40.48 | 300 |
06 Apr 2022 | 44.15 | 44.15 | 44.15 | 44.15 | 43.51 | - |
05 Apr 2022 | 44.54 | 44.54 | 44.15 | 44.15 | 43.51 | 300 |
04 Apr 2022 | 43.10 | 43.50 | 43.10 | 43.50 | 42.87 | 100 |
01 Apr 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 43.85 | 100 |
31 Mar 2022 | 42.29 | 43.60 | 42.29 | 43.60 | 42.96 | 300 |
30 Mar 2022 | 42.55 | 44.60 | 42.55 | 42.55 | 41.93 | 1,900 |
29 Mar 2022 | 42.68 | 42.68 | 41.56 | 42.68 | 42.06 | 300 |
28 Mar 2022 | 42.36 | 42.36 | 42.36 | 42.36 | 41.74 | - |
25 Mar 2022 | 43.46 | 43.46 | 42.36 | 42.36 | 41.74 | 100 |
24 Mar 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 41.69 | - |
23 Mar 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 41.69 | 100 |
22 Mar 2022 | 42.19 | 42.25 | 42.19 | 42.25 | 41.63 | 1,100 |
21 Mar 2022 | 41.50 | 43.00 | 41.50 | 43.00 | 42.37 | 300 |
18 Mar 2022 | 41.90 | 41.90 | 41.90 | 41.90 | 41.29 | 200 |
17 Mar 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 40.90 | 100 |
16 Mar 2022 | 41.50 | 42.55 | 41.33 | 41.33 | 40.73 | 600 |
15 Mar 2022 | 40.75 | 42.01 | 40.75 | 42.01 | 41.40 | 700 |
14 Mar 2022 | 38.80 | 41.80 | 38.80 | 39.27 | 38.70 | 1,200 |
11 Mar 2022 | 39.40 | 40.17 | 38.91 | 40.17 | 39.58 | 200 |
10 Mar 2022 | 40.06 | 40.35 | 40.00 | 40.00 | 39.42 | 2,800 |
09 Mar 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.07 | 100 |
08 Mar 2022 | 38.00 | 38.00 | 37.70 | 37.70 | 37.15 | 300 |
07 Mar 2022 | 38.20 | 39.75 | 38.20 | 39.55 | 38.97 | 100 |
04 Mar 2022 | 39.48 | 39.48 | 38.44 | 39.12 | 38.55 | 100 |
03 Mar 2022 | 42.00 | 42.00 | 41.77 | 41.81 | 41.20 | 400 |
02 Mar 2022 | 42.44 | 42.90 | 42.36 | 42.90 | 42.27 | 200 |
01 Mar 2022 | 41.37 | 41.37 | 41.37 | 41.37 | 40.77 | 100 |
28 Feb 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 39.02 | - |
25 Feb 2022 | 38.55 | 39.60 | 38.55 | 39.60 | 39.02 | 100 |
24 Feb 2022 | 39.80 | 39.98 | 38.63 | 39.88 | 39.30 | 200 |
23 Feb 2022 | 39.90 | 41.24 | 39.90 | 41.24 | 40.64 | 300 |
22 Feb 2022 | 39.90 | 39.90 | 37.89 | 37.89 | 37.34 | 300 |
18 Feb 2022 | 41.85 | 41.85 | 40.75 | 40.75 | 40.16 | 300 |
17 Feb 2022 | 41.05 | 41.16 | 41.05 | 41.16 | 40.56 | 200 |
16 Feb 2022 | 39.76 | 39.76 | 39.76 | 39.76 | 39.18 | 100 |
15 Feb 2022 | 38.30 | 38.60 | 37.08 | 38.60 | 38.04 | 600 |
14 Feb 2022 | 37.70 | 37.70 | 37.49 | 37.49 | 36.94 | 100 |
11 Feb 2022 | 38.79 | 38.79 | 37.74 | 37.74 | 37.19 | 100 |
10 Feb 2022 | 37.68 | 38.00 | 37.68 | 38.00 | 37.45 | 100 |
09 Feb 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.25 | 100 |
08 Feb 2022 | 35.60 | 36.00 | 35.60 | 35.80 | 35.28 | 600 |
07 Feb 2022 | 37.35 | 37.51 | 37.35 | 37.51 | 36.96 | 100 |
04 Feb 2022 | 36.00 | 36.08 | 36.00 | 36.08 | 35.55 | 100 |
03 Feb 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 37.83 | 100 |
02 Feb 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.35 | - |
01 Feb 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.35 | 200 |
31 Jan 2022 | 37.65 | 37.84 | 37.65 | 37.84 | 37.29 | 100 |
28 Jan 2022 | 36.00 | 36.05 | 36.00 | 36.05 | 35.52 | 600 |
27 Jan 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 36.83 | 200 |
26 Jan 2022 | 37.85 | 37.88 | 37.65 | 37.65 | 37.10 | 6,600 |
25 Jan 2022 | 36.68 | 37.56 | 36.60 | 37.56 | 37.01 | 4,100 |
24 Jan 2022 | 37.25 | 37.25 | 35.11 | 35.11 | 34.60 | 200 |
21 Jan 2022 | 38.75 | 38.75 | 38.00 | 38.00 | 37.45 | 600 |
20 Jan 2022 | 39.35 | 39.99 | 39.11 | 39.98 | 39.40 | 1,200 |
19 Jan 2022 | 39.07 | 39.07 | 38.30 | 38.60 | 38.04 | 5,700 |
18 Jan 2022 | 37.86 | 37.86 | 37.35 | 37.41 | 36.86 | 800 |
14 Jan 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 38.12 | 600 |
13 Jan 2022 | 39.00 | 39.00 | 38.68 | 38.68 | 38.12 | 2,200 |
12 Jan 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 38.79 | 100 |
11 Jan 2022 | 40.00 | 40.29 | 39.55 | 40.29 | 39.70 | 300 |
10 Jan 2022 | 38.65 | 40.05 | 38.65 | 40.05 | 39.47 | 100 |
07 Jan 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 38.79 | 100 |
06 Jan 2022 | 39.89 | 39.89 | 39.89 | 39.89 | 39.31 | 100 |
05 Jan 2022 | 40.05 | 40.40 | 39.90 | 39.93 | 39.35 | 400 |
04 Jan 2022 | 39.88 | 40.05 | 39.50 | 40.05 | 39.47 | 3,000 |
03 Jan 2022 | 39.85 | 40.50 | 39.85 | 40.50 | 39.91 | 400 |
31 Dec 2021 | 39.88 | 40.52 | 39.45 | 39.45 | 38.88 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |