Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
28 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
27 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
24 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
23 Jun 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 5 |
22 Jun 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
21 Jun 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 20 |
20 Jun 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
17 Jun 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
16 Jun 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3 |
15 Jun 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
14 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
13 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
10 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
09 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
08 Jun 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 50 |
07 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
03 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
01 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
31 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
30 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
27 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
26 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
25 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
24 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
23 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
20 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
19 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
17 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10 |
13 May 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1,856 |
12 May 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
11 May 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3 |
10 May 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 50 |
09 May 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
06 May 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2 |
05 May 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 May 2022 | 26.48 | 26.48 | 25.50 | 25.50 | 25.50 | 13 |
29 Apr 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
28 Apr 2022 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | 45 |
27 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
26 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
25 Apr 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2 |
22 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
21 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
20 Apr 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2 |
19 Apr 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
18 Apr 2022 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 6 |
14 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
13 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
11 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 Apr 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10 |
07 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
06 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
05 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
04 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
01 Apr 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1 |
31 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
30 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
29 Mar 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 530 |
28 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
25 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
24 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
23 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
22 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
21 Mar 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 25 |
18 Mar 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
17 Mar 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 10 |
16 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
15 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
14 Mar 2022 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 210 |
11 Mar 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 15 |
10 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
07 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 50 |
04 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
03 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 10 |
02 Mar 2022 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | 15 |
01 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
28 Feb 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
25 Feb 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1 |
24 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
22 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
21 Feb 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 10 |
18 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
17 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
16 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
15 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5 |
14 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
11 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
10 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
09 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
08 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
07 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
04 Feb 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |