Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
15 Aug 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 500 |
12 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
11 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
10 Aug 2022 | 22.90 | 22.60 | 22.60 | 22.90 | 22.90 | 4,411 |
09 Aug 2022 | 22.90 | 23.39 | 23.39 | 22.90 | 22.90 | 145 |
08 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
05 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
04 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
03 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
02 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
01 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
29 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
28 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 214 |
27 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 150 |
25 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 |
22 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 250 |
21 Jul 2022 | 23.00 | 22.41 | 22.41 | 23.00 | 23.00 | 250 |
20 Jul 2022 | 23.00 | 23.60 | 23.60 | 23.00 | 23.00 | 400 |
19 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
18 Jul 2022 | 22.70 | 22.40 | 22.40 | 23.00 | 23.00 | 550 |
15 Jul 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
14 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
13 Jul 2022 | 22.90 | 23.00 | 23.00 | 22.90 | 22.90 | 226 |
12 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
11 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
08 Jul 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 200 |
07 Jul 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
06 Jul 2022 | 23.40 | 22.92 | 22.92 | 23.40 | 23.40 | 420 |
05 Jul 2022 | 23.40 | 23.10 | 22.40 | 23.40 | 23.40 | 860 |
04 Jul 2022 | 23.40 | 22.80 | 22.80 | 23.40 | 23.40 | 27 |
01 Jul 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 100 |
30 Jun 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 1,500 |
29 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 140 |
28 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
27 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
24 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
23 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
22 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
21 Jun 2022 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 303 |
20 Jun 2022 | 23.30 | 22.98 | 22.74 | 23.40 | 23.40 | 1,303 |
17 Jun 2022 | 23.30 | 23.20 | 23.20 | 23.30 | 23.30 | 1,225 |
16 Jun 2022 | 23.30 | 23.40 | 23.40 | 23.30 | 23.30 | 110 |
15 Jun 2022 | 23.00 | 23.60 | 23.60 | 23.30 | 23.30 | 4,300 |
14 Jun 2022 | 23.00 | 23.18 | 23.18 | 23.20 | 23.20 | 219 |
13 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
10 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
09 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
08 Jun 2022 | 23.00 | 23.15 | 22.56 | 23.20 | 23.20 | 267 |
07 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
06 Jun 2022 | 23.00 | 23.60 | 23.60 | 23.20 | 23.20 | 246 |
01 Jun 2022 | 23.00 | 24.00 | 24.00 | 23.20 | 23.20 | 275 |
31 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
30 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
27 May 2022 | 23.00 | 23.94 | 23.94 | 23.20 | 23.20 | 269 |
26 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
25 May 2022 | 23.00 | 23.40 | 23.40 | 23.20 | 23.20 | 304 |
24 May 2022 | 23.00 | 22.40 | 22.40 | 23.20 | 23.20 | 500 |
23 May 2022 | 23.00 | 23.60 | 22.80 | 23.20 | 23.20 | 2,058 |
20 May 2022 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 294 |
19 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
18 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
17 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
16 May 2022 | 23.00 | 23.20 | 23.20 | 22.90 | 22.90 | 2,795 |
13 May 2022 | 23.00 | 23.78 | 23.40 | 22.90 | 22.90 | 1,794 |
12 May 2022 | 23.00 | 23.64 | 23.64 | 22.90 | 22.90 | 1,600 |
11 May 2022 | 23.00 | 23.40 | 23.40 | 22.90 | 22.90 | 294 |
10 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
09 May 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 1,300 |
06 May 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 450 |
05 May 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
04 May 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 1,315 |
03 May 2022 | 23.30 | 22.90 | 22.90 | 23.30 | 23.30 | 115 |
29 Apr 2022 | 23.30 | 23.60 | 22.80 | 23.30 | 23.30 | 810 |
28 Apr 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
27 Apr 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
26 Apr 2022 | 23.40 | 23.80 | 22.90 | 23.30 | 23.30 | 5,224 |
25 Apr 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
22 Apr 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 500 |
21 Apr 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 4,927 |
20 Apr 2022 | 23.10 | 23.60 | 23.60 | 23.50 | 23.50 | 2,848 |
19 Apr 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
14 Apr 2022 | 23.30 | 23.00 | 23.00 | 23.30 | 23.30 | 1,650 |
13 Apr 2022 | 23.10 | 23.60 | 23.35 | 23.30 | 23.30 | 5,230 |
12 Apr 2022 | 23.30 | 23.60 | 23.60 | 23.10 | 23.10 | 550 |
11 Apr 2022 | 23.10 | 23.42 | 23.42 | 23.10 | 23.10 | 10,000 |
08 Apr 2022 | 23.10 | 23.20 | 23.20 | 23.10 | 23.10 | 725 |
07 Apr 2022 | 23.10 | 23.59 | 22.75 | 23.10 | 23.10 | 5,792 |
06 Apr 2022 | 23.10 | 23.00 | 23.00 | 23.10 | 23.10 | 1,020 |
05 Apr 2022 | 23.30 | 23.60 | 22.80 | 23.10 | 23.10 | 11,400 |
04 Apr 2022 | 23.30 | 23.74 | 22.60 | 23.20 | 23.20 | 3,650 |
01 Apr 2022 | 23.30 | 23.20 | 22.40 | 23.20 | 23.20 | 3,079 |
31 Mar 2022 | 23.30 | 23.50 | 23.50 | 23.20 | 23.20 | 425 |
30 Mar 2022 | 23.20 | 23.50 | 22.85 | 23.20 | 23.20 | 3,521 |
29 Mar 2022 | 23.20 | 23.30 | 23.30 | 23.40 | 23.40 | 960 |
28 Mar 2022 | 23.10 | 23.30 | 23.21 | 23.30 | 23.30 | 1,375 |
25 Mar 2022 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | 940 |
24 Mar 2022 | 22.70 | 22.90 | 22.90 | 23.20 | 23.20 | 1,725 |
23 Mar 2022 | 22.70 | 23.30 | 23.00 | 22.70 | 22.70 | 2,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |