Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
18 May 2022 | 20.42 | 20.42 | 19.67 | 19.67 | 19.67 | 1,000 |
17 May 2022 | 20.50 | 20.71 | 20.50 | 20.50 | 20.50 | 900 |
16 May 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 May 2022 | 19.13 | 19.51 | 19.05 | 19.51 | 19.51 | 500 |
12 May 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
11 May 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
10 May 2022 | 19.64 | 19.90 | 19.64 | 19.90 | 19.90 | 800 |
09 May 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
06 May 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 300 |
05 May 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 300 |
04 May 2022 | 20.49 | 20.71 | 20.49 | 20.71 | 20.71 | 800 |
03 May 2022 | 20.10 | 20.10 | 19.51 | 19.51 | 19.51 | 16,900 |
02 May 2022 | 20.21 | 20.48 | 20.20 | 20.48 | 20.48 | 800 |
29 Apr 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 700 |
28 Apr 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 300 |
27 Apr 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
26 Apr 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
25 Apr 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1,100 |
22 Apr 2022 | 21.90 | 22.29 | 21.90 | 22.29 | 22.29 | 1,100 |
21 Apr 2022 | 22.83 | 22.83 | 21.84 | 22.63 | 22.63 | 9,000 |
20 Apr 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
19 Apr 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1,400 |
18 Apr 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
14 Apr 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 400 |
13 Apr 2022 | 20.25 | 20.70 | 20.16 | 20.70 | 20.70 | 500 |
12 Apr 2022 | 19.91 | 20.76 | 19.58 | 20.39 | 20.39 | 7,300 |
11 Apr 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
08 Apr 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
07 Apr 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 200 |
06 Apr 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
05 Apr 2022 | 19.85 | 19.85 | 19.74 | 19.74 | 19.74 | 2,700 |
04 Apr 2022 | 20.13 | 20.13 | 20.06 | 20.06 | 20.06 | 2,100 |
01 Apr 2022 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | 600 |
31 Mar 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 300 |
30 Mar 2022 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | 500 |
29 Mar 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 2,200 |
28 Mar 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 100 |
25 Mar 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 100 |
24 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
23 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
22 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 400 |
21 Mar 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
18 Mar 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 300 |
17 Mar 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 400 |
16 Mar 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2,200 |
15 Mar 2022 | 20.44 | 20.78 | 20.44 | 20.78 | 20.78 | 500 |
14 Mar 2022 | 19.68 | 20.99 | 19.68 | 20.10 | 20.10 | 1,600 |
11 Mar 2022 | 19.99 | 19.99 | 18.76 | 18.76 | 18.76 | 500 |
10 Mar 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 400 |
09 Mar 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1,700 |
08 Mar 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 400 |
07 Mar 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 300 |
04 Mar 2022 | 18.45 | 18.45 | 17.65 | 17.81 | 17.81 | 7,900 |
03 Mar 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 200 |
02 Mar 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
01 Mar 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
28 Feb 2022 | 20.83 | 22.65 | 20.80 | 22.65 | 22.65 | 14,900 |
25 Feb 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2,100 |
24 Feb 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 200 |
23 Feb 2022 | 23.25 | 23.25 | 22.87 | 22.87 | 22.87 | 800 |
22 Feb 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 300 |
18 Feb 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
17 Feb 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 200 |
16 Feb 2022 | 23.94 | 24.42 | 23.94 | 24.42 | 24.42 | 1,200 |
15 Feb 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
14 Feb 2022 | 24.02 | 24.02 | 23.16 | 23.16 | 23.16 | 1,600 |
11 Feb 2022 | 22.93 | 24.11 | 22.93 | 24.11 | 24.11 | 600 |
10 Feb 2022 | 24.41 | 24.41 | 24.00 | 24.00 | 24.00 | 2,000 |
09 Feb 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1,300 |
08 Feb 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 800 |
07 Feb 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
04 Feb 2022 | 22.68 | 22.68 | 22.59 | 22.59 | 22.59 | 500 |
03 Feb 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2,100 |
02 Feb 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 300 |
01 Feb 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 300 |
31 Jan 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 300 |
28 Jan 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
27 Jan 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
26 Jan 2022 | 22.83 | 22.83 | 21.22 | 21.22 | 21.22 | 400 |
25 Jan 2022 | 21.53 | 22.31 | 21.53 | 22.27 | 22.27 | 2,300 |
24 Jan 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
21 Jan 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 200 |
20 Jan 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 400 |
19 Jan 2022 | 23.62 | 23.79 | 23.62 | 23.79 | 23.79 | 700 |
18 Jan 2022 | 23.87 | 24.02 | 23.87 | 24.02 | 24.02 | 6,400 |
14 Jan 2022 | 24.35 | 24.35 | 24.19 | 24.19 | 24.19 | 400 |
13 Jan 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
12 Jan 2022 | 23.00 | 23.72 | 23.00 | 23.72 | 23.72 | 600 |
11 Jan 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 200 |
10 Jan 2022 | 20.96 | 21.46 | 20.96 | 21.44 | 21.44 | 2,000 |
07 Jan 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 400 |
06 Jan 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
05 Jan 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
04 Jan 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
03 Jan 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
31 Dec 2021 | 19.68 | 19.84 | 19.68 | 19.84 | 19.84 | 1,100 |
30 Dec 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1,100 |
29 Dec 2021 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
28 Dec 2021 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |