Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
30 Jun 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
29 Jun 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
28 Jun 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
27 Jun 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
24 Jun 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
23 Jun 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
22 Jun 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
21 Jun 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
16 Jun 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
15 Jun 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
14 Jun 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
13 Jun 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
10 Jun 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
09 Jun 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
08 Jun 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
07 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | - | - | - | - | - | - |
02 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
31 May 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
26 May 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
25 May 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
24 May 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
23 May 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
20 May 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
19 May 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
18 May 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
17 May 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
13 May 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
12 May 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
11 May 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
10 May 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
09 May 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
06 May 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
05 May 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
04 May 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
29 Apr 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
28 Apr 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
27 Apr 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
26 Apr 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
25 Apr 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
22 Apr 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
21 Apr 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
20 Apr 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
19 Apr 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
13 Apr 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
12 Apr 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
11 Apr 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
08 Apr 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
07 Apr 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
06 Apr 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
05 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
04 Apr 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
01 Apr 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
31 Mar 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
30 Mar 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
29 Mar 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
28 Mar 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
25 Mar 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
24 Mar 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
23 Mar 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
22 Mar 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
21 Mar 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
15 Mar 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
14 Mar 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
11 Mar 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
10 Mar 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
09 Mar 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
08 Mar 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
07 Mar 2022 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
04 Mar 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
03 Mar 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
02 Mar 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
01 Mar 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
28 Feb 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
25 Feb 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
24 Feb 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
23 Feb 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
22 Feb 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
21 Feb 2022 | - | - | - | - | - | - |
18 Feb 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
17 Feb 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
16 Feb 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
15 Feb 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
14 Feb 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
11 Feb 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
10 Feb 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
09 Feb 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |