Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 21.00 | 21.00 | 20.67 | 21.00 | 21.00 | 1,452 |
19 May 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 300 |
18 May 2022 | 21.25 | 21.25 | 20.75 | 20.75 | 20.75 | 3,700 |
17 May 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
16 May 2022 | 21.94 | 21.94 | 21.25 | 21.25 | 21.25 | 1,900 |
13 May 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 300 |
12 May 2022 | 20.99 | 22.00 | 20.65 | 21.46 | 21.46 | 4,900 |
11 May 2022 | 20.75 | 21.43 | 20.75 | 21.43 | 21.43 | 1,100 |
10 May 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
09 May 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
06 May 2022 | 21.25 | 22.00 | 21.25 | 21.90 | 21.90 | 500 |
05 May 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 300 |
04 May 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
03 May 2022 | 22.00 | 22.25 | 21.00 | 22.00 | 22.00 | 3,700 |
02 May 2022 | 22.03 | 22.20 | 22.00 | 22.00 | 22.00 | 2,600 |
29 Apr 2022 | 22.10 | 22.25 | 22.00 | 22.00 | 22.00 | 1,600 |
28 Apr 2022 | 22.35 | 22.35 | 22.00 | 22.01 | 22.01 | 800 |
27 Apr 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 500 |
26 Apr 2022 | 22.05 | 22.05 | 22.00 | 22.01 | 22.01 | 2,400 |
25 Apr 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
22 Apr 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
21 Apr 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
20 Apr 2022 | 22.45 | 22.74 | 22.45 | 22.74 | 22.74 | 800 |
19 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 400 |
18 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,500 |
14 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
13 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
12 Apr 2022 | 22.06 | 22.06 | 22.00 | 22.00 | 22.00 | 800 |
11 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
08 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
07 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
06 Apr 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
05 Apr 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 600 |
04 Apr 2022 | 22.75 | 22.75 | 22.72 | 22.74 | 22.74 | 800 |
01 Apr 2022 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 500 |
31 Mar 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 500 |
30 Mar 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 100 |
29 Mar 2022 | 21.59 | 21.63 | 21.59 | 21.63 | 21.63 | 900 |
28 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
25 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 100 |
24 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
23 Mar 2022 | 21.59 | 21.65 | 21.59 | 21.65 | 21.65 | 300 |
22 Mar 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
21 Mar 2022 | 22.24 | 22.50 | 21.20 | 21.20 | 21.20 | 5,100 |
18 Mar 2022 | 21.45 | 21.95 | 20.98 | 21.95 | 21.95 | 6,700 |
17 Mar 2022 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | 700 |
16 Mar 2022 | 20.70 | 21.42 | 20.68 | 21.42 | 21.42 | 3,100 |
15 Mar 2022 | 21.10 | 21.50 | 20.55 | 21.50 | 21.50 | 12,700 |
14 Mar 2022 | 20.92 | 21.19 | 20.70 | 20.70 | 20.70 | 3,200 |
11 Mar 2022 | 20.87 | 20.87 | 20.79 | 20.79 | 20.79 | 2,000 |
10 Mar 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
09 Mar 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
08 Mar 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,400 |
07 Mar 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 200 |
04 Mar 2022 | 21.00 | 21.25 | 21.00 | 21.22 | 21.22 | 1,000 |
03 Mar 2022 | 20.58 | 20.60 | 20.58 | 20.60 | 20.60 | 200 |
02 Mar 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 100 |
01 Mar 2022 | 21.07 | 21.07 | 20.53 | 20.53 | 20.53 | 1,400 |
28 Feb 2022 | 20.75 | 21.24 | 20.75 | 21.24 | 21.24 | 300 |
25 Feb 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 800 |
24 Feb 2022 | 21.44 | 21.45 | 21.20 | 21.20 | 21.20 | 9,200 |
23 Feb 2022 | 21.45 | 21.45 | 21.15 | 21.15 | 21.15 | 1,700 |
22 Feb 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 300 |
18 Feb 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
17 Feb 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
16 Feb 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 300 |
15 Feb 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
14 Feb 2022 | 20.65 | 21.12 | 20.56 | 20.75 | 20.75 | 1,500 |
11 Feb 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
10 Feb 2022 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 200 |
09 Feb 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
08 Feb 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
07 Feb 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
04 Feb 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
03 Feb 2022 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 300 |
02 Feb 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
01 Feb 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
31 Jan 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
28 Jan 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
27 Jan 2022 | 20.71 | 20.90 | 20.60 | 20.90 | 20.90 | 1,200 |
26 Jan 2022 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | 1,400 |
25 Jan 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
24 Jan 2022 | 20.58 | 20.79 | 20.58 | 20.79 | 20.79 | 900 |
21 Jan 2022 | 20.66 | 20.73 | 20.66 | 20.73 | 20.73 | 1,600 |
20 Jan 2022 | 21.28 | 21.29 | 21.10 | 21.10 | 21.10 | 1,900 |
19 Jan 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
18 Jan 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 400 |
14 Jan 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 400 |
13 Jan 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
12 Jan 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 500 |
11 Jan 2022 | 21.75 | 21.75 | 21.25 | 21.25 | 21.25 | 1,900 |
10 Jan 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 600 |
07 Jan 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 600 |
06 Jan 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
05 Jan 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
04 Jan 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
03 Jan 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 300 |
31 Dec 2021 | 21.88 | 21.88 | 21.80 | 21.80 | 21.80 | 500 |
30 Dec 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
29 Dec 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |