Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | - | - | - | - | - | - |
23 Jun 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 Jun 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
21 Jun 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
16 Jun 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
15 Jun 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
14 Jun 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
13 Jun 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
10 Jun 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
09 Jun 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
08 Jun 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
07 Jun 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | - | - | - | - | - | - |
02 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
31 May 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
26 May 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
25 May 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
24 May 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
23 May 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
20 May 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
19 May 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
18 May 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
17 May 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
13 May 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
12 May 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
11 May 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
10 May 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
09 May 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
06 May 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
05 May 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
04 May 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
29 Apr 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
28 Apr 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
27 Apr 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
26 Apr 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
25 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
22 Apr 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
21 Apr 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
20 Apr 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
19 Apr 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
13 Apr 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
12 Apr 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
11 Apr 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
08 Apr 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
07 Apr 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
06 Apr 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
05 Apr 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
04 Apr 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
01 Apr 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
31 Mar 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
30 Mar 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
29 Mar 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
28 Mar 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
25 Mar 2022 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
24 Mar 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
23 Mar 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
22 Mar 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
21 Mar 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
15 Mar 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
14 Mar 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
11 Mar 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
10 Mar 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
09 Mar 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
08 Mar 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
07 Mar 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
04 Mar 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
03 Mar 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
02 Mar 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
01 Mar 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
28 Feb 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
25 Feb 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
24 Feb 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
23 Feb 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
22 Feb 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
21 Feb 2022 | - | - | - | - | - | - |
18 Feb 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
17 Feb 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
16 Feb 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
15 Feb 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
14 Feb 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
11 Feb 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
10 Feb 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
09 Feb 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 Feb 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
07 Feb 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
04 Feb 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
03 Feb 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
31 Jan 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
28 Jan 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |