Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 May 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
16 May 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
13 May 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
12 May 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
11 May 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
10 May 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
09 May 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
06 May 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
05 May 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
04 May 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
03 May 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
02 May 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
29 Apr 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
28 Apr 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
27 Apr 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
26 Apr 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
25 Apr 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
22 Apr 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
21 Apr 2022 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
20 Apr 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
19 Apr 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
18 Apr 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
14 Apr 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
13 Apr 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
12 Apr 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
11 Apr 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
08 Apr 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
07 Apr 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
06 Apr 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
05 Apr 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
04 Apr 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
01 Apr 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
31 Mar 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
30 Mar 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
29 Mar 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
28 Mar 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
25 Mar 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
24 Mar 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
23 Mar 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
22 Mar 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
21 Mar 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
18 Mar 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
17 Mar 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
16 Mar 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
15 Mar 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
14 Mar 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
11 Mar 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
10 Mar 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
09 Mar 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
08 Mar 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
07 Mar 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
04 Mar 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
03 Mar 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
02 Mar 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
01 Mar 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
28 Feb 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
25 Feb 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
24 Feb 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
23 Feb 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
22 Feb 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
18 Feb 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
17 Feb 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
16 Feb 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
15 Feb 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
14 Feb 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
11 Feb 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
10 Feb 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
09 Feb 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
08 Feb 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
07 Feb 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
04 Feb 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
03 Feb 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
02 Feb 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
01 Feb 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
31 Jan 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
28 Jan 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
27 Jan 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
26 Jan 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
25 Jan 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
24 Jan 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
21 Jan 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
20 Jan 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 Jan 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
18 Jan 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
14 Jan 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
13 Jan 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
12 Jan 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
11 Jan 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
10 Jan 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
07 Jan 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
06 Jan 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
05 Jan 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
04 Jan 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
03 Jan 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
31 Dec 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
30 Dec 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
29 Dec 2021 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
28 Dec 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |