Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 38.26 | 38.90 | 38.26 | 38.90 | 38.90 | - |
19 May 2022 | 37.94 | 38.21 | 37.58 | 38.21 | 38.21 | - |
18 May 2022 | 40.57 | 40.57 | 40.22 | 40.22 | 40.22 | - |
17 May 2022 | 37.92 | 38.15 | 37.92 | 38.15 | 38.15 | - |
16 May 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
13 May 2022 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
12 May 2022 | 35.69 | 36.31 | 35.69 | 36.31 | 36.31 | 300 |
11 May 2022 | 34.13 | 36.56 | 34.13 | 36.56 | 36.56 | 250 |
10 May 2022 | 34.44 | 34.78 | 34.24 | 34.68 | 34.68 | - |
10 May 2022 | 0.125 Dividend | |||||
09 May 2022 | 38.56 | 38.56 | 37.01 | 37.26 | 37.13 | - |
06 May 2022 | 39.71 | 39.71 | 39.71 | 39.71 | 39.57 | - |
05 May 2022 | 40.24 | 40.24 | 40.18 | 40.18 | 40.05 | - |
04 May 2022 | 40.03 | 40.03 | 40.03 | 40.03 | 39.90 | - |
03 May 2022 | 37.38 | 37.38 | 36.94 | 36.94 | 36.81 | - |
02 May 2022 | 37.78 | 37.78 | 37.15 | 37.15 | 37.02 | 124 |
29 Apr 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
28 Apr 2022 | 38.08 | 38.08 | 38.08 | 38.08 | 37.96 | - |
27 Apr 2022 | 36.60 | 37.51 | 36.60 | 37.51 | 37.39 | 30 |
26 Apr 2022 | 37.12 | 37.70 | 37.12 | 37.40 | 37.27 | 150 |
25 Apr 2022 | 35.81 | 35.81 | 35.81 | 35.81 | 35.69 | - |
22 Apr 2022 | 38.63 | 38.63 | 37.07 | 37.07 | 36.95 | 300 |
21 Apr 2022 | 41.22 | 41.22 | 41.22 | 41.22 | 41.08 | - |
20 Apr 2022 | 40.63 | 40.63 | 40.63 | 40.63 | 40.50 | - |
19 Apr 2022 | 42.06 | 42.06 | 41.52 | 41.60 | 41.46 | 1,000 |
14 Apr 2022 | 38.19 | 38.99 | 38.19 | 38.99 | 38.86 | - |
13 Apr 2022 | 37.24 | 37.85 | 37.24 | 37.38 | 37.25 | 527 |
12 Apr 2022 | 35.80 | 37.38 | 35.80 | 37.38 | 37.25 | 530 |
11 Apr 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | - |
08 Apr 2022 | 33.18 | 34.97 | 33.18 | 34.97 | 34.85 | - |
07 Apr 2022 | 33.98 | 33.98 | 32.75 | 32.75 | 32.64 | 140 |
06 Apr 2022 | 33.04 | 34.42 | 33.04 | 34.42 | 34.31 | 400 |
05 Apr 2022 | 32.90 | 34.37 | 32.90 | 33.81 | 33.70 | 600 |
04 Apr 2022 | 32.60 | 32.97 | 32.60 | 32.97 | 32.86 | - |
01 Apr 2022 | 31.07 | 32.44 | 31.07 | 31.92 | 31.81 | 1,196 |
31 Mar 2022 | 30.60 | 31.30 | 30.42 | 31.30 | 31.19 | - |
30 Mar 2022 | 30.35 | 30.43 | 30.26 | 30.26 | 30.16 | - |
29 Mar 2022 | 31.73 | 31.97 | 31.73 | 31.77 | 31.66 | 96 |
28 Mar 2022 | 31.55 | 31.71 | 30.90 | 30.90 | 30.80 | 1,150 |
25 Mar 2022 | 27.80 | 30.49 | 27.80 | 30.49 | 30.39 | 160 |
24 Mar 2022 | 26.08 | 28.03 | 26.08 | 28.03 | 27.94 | 200 |
23 Mar 2022 | 25.50 | 26.10 | 25.50 | 26.10 | 26.01 | - |
22 Mar 2022 | 25.72 | 25.72 | 25.32 | 25.35 | 25.26 | - |
21 Mar 2022 | 24.28 | 25.36 | 24.28 | 25.36 | 25.27 | 70 |
18 Mar 2022 | 24.23 | 24.38 | 24.23 | 24.38 | 24.30 | 123 |
17 Mar 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.35 | - |
16 Mar 2022 | 23.43 | 23.55 | 23.21 | 23.55 | 23.47 | - |
15 Mar 2022 | 22.66 | 23.28 | 22.39 | 23.28 | 23.20 | 2,300 |
14 Mar 2022 | 24.80 | 25.19 | 24.80 | 25.19 | 25.11 | 20 |
11 Mar 2022 | 24.31 | 24.59 | 24.23 | 24.32 | 24.24 | 30 |
10 Mar 2022 | 23.35 | 23.44 | 23.35 | 23.44 | 23.36 | - |
09 Mar 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 23.46 | - |
08 Mar 2022 | 24.16 | 24.33 | 23.50 | 23.50 | 23.42 | 300 |
07 Mar 2022 | 24.00 | 25.48 | 24.00 | 24.36 | 24.28 | 260 |
04 Mar 2022 | 22.31 | 24.04 | 22.31 | 23.96 | 23.88 | 290 |
03 Mar 2022 | 22.24 | 22.56 | 22.13 | 22.13 | 22.06 | 50 |
02 Mar 2022 | 21.84 | 22.68 | 21.84 | 22.48 | 22.40 | - |
01 Mar 2022 | 20.48 | 20.57 | 20.48 | 20.52 | 20.45 | - |
28 Feb 2022 | 19.87 | 20.37 | 19.87 | 20.37 | 20.30 | - |
25 Feb 2022 | 19.50 | 19.85 | 19.50 | 19.85 | 19.79 | - |
24 Feb 2022 | 18.75 | 19.70 | 18.75 | 19.51 | 19.44 | - |
23 Feb 2022 | 18.92 | 19.46 | 18.92 | 19.42 | 19.35 | 620 |
22 Feb 2022 | 19.76 | 19.88 | 19.39 | 19.44 | 19.37 | - |
21 Feb 2022 | 19.68 | 19.92 | 19.50 | 19.82 | 19.75 | - |
18 Feb 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.20 | - |
17 Feb 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.30 | - |
16 Feb 2022 | 20.07 | 20.27 | 20.06 | 20.06 | 19.99 | - |
15 Feb 2022 | 19.86 | 20.33 | 19.86 | 20.33 | 20.26 | 75 |
14 Feb 2022 | 20.22 | 20.22 | 19.99 | 19.99 | 19.92 | - |
11 Feb 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 18.62 | - |
11 Feb 2022 | 0.125 Dividend | |||||
10 Feb 2022 | 17.70 | 18.63 | 17.70 | 18.63 | 18.44 | - |
09 Feb 2022 | 18.35 | 18.39 | 18.35 | 18.39 | 18.20 | - |
08 Feb 2022 | 18.32 | 18.42 | 18.32 | 18.42 | 18.24 | - |
07 Feb 2022 | 18.65 | 18.74 | 18.17 | 18.17 | 17.99 | - |
04 Feb 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.61 | - |
03 Feb 2022 | 19.36 | 19.36 | 18.76 | 18.76 | 18.58 | 120 |
02 Feb 2022 | 19.17 | 19.64 | 19.11 | 19.64 | 19.44 | 200 |
01 Feb 2022 | 18.65 | 19.28 | 18.65 | 19.27 | 19.08 | - |
31 Jan 2022 | 18.72 | 18.86 | 18.42 | 18.86 | 18.68 | - |
28 Jan 2022 | 18.03 | 18.74 | 18.03 | 18.74 | 18.55 | - |
27 Jan 2022 | 17.18 | 18.15 | 17.18 | 18.15 | 17.96 | 200 |
26 Jan 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 17.40 | - |
25 Jan 2022 | 17.90 | 17.94 | 17.68 | 17.94 | 17.76 | - |
24 Jan 2022 | 18.01 | 18.09 | 18.01 | 17.60 | 17.42 | - |
21 Jan 2022 | 18.44 | 18.47 | 18.21 | 18.21 | 18.03 | - |
20 Jan 2022 | 19.43 | 19.43 | 19.19 | 19.19 | 19.00 | - |
19 Jan 2022 | 19.66 | 19.66 | 19.62 | 19.62 | 19.42 | - |
18 Jan 2022 | 20.98 | 20.98 | 20.05 | 20.05 | 19.85 | 300 |
17 Jan 2022 | 20.59 | 21.18 | 20.59 | 21.11 | 20.90 | - |
14 Jan 2022 | 20.32 | 20.68 | 20.32 | 20.68 | 20.47 | - |
13 Jan 2022 | 21.31 | 21.56 | 21.31 | 21.51 | 21.29 | - |
12 Jan 2022 | 20.48 | 21.02 | 20.48 | 20.74 | 20.53 | - |
11 Jan 2022 | 19.97 | 20.09 | 19.97 | 20.09 | 19.89 | 400 |
10 Jan 2022 | 19.91 | 20.32 | 19.84 | 20.32 | 20.12 | - |
07 Jan 2022 | 19.07 | 19.78 | 19.07 | 19.76 | 19.57 | - |
06 Jan 2022 | 18.86 | 19.56 | 18.86 | 19.43 | 19.24 | - |
05 Jan 2022 | 19.58 | 20.00 | 19.42 | 19.42 | 19.22 | - |
04 Jan 2022 | 19.34 | 19.95 | 19.34 | 19.84 | 19.65 | - |
03 Jan 2022 | 19.05 | 19.58 | 19.05 | 19.22 | 19.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |