Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
15 Aug 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
12 Aug 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
11 Aug 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
10 Aug 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
09 Aug 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
08 Aug 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
05 Aug 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
04 Aug 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
03 Aug 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
02 Aug 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
01 Aug 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
29 Jul 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
28 Jul 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
27 Jul 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
26 Jul 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
25 Jul 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
22 Jul 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
21 Jul 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
20 Jul 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
19 Jul 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Jul 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
15 Jul 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
14 Jul 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
13 Jul 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
12 Jul 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
11 Jul 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
08 Jul 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
07 Jul 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
06 Jul 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
05 Jul 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
01 Jul 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
30 Jun 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
29 Jun 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
28 Jun 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
27 Jun 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
24 Jun 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
23 Jun 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
22 Jun 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
21 Jun 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
17 Jun 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
16 Jun 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
15 Jun 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 Jun 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 Jun 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
10 Jun 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
09 Jun 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
08 Jun 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
07 Jun 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
06 Jun 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
03 Jun 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
02 Jun 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
01 Jun 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
31 May 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
27 May 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
26 May 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
25 May 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
24 May 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
23 May 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
20 May 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
19 May 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
18 May 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
17 May 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
16 May 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
13 May 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
12 May 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
11 May 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
10 May 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
09 May 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
06 May 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
05 May 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
04 May 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
03 May 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
02 May 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
29 Apr 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
28 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
27 Apr 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
26 Apr 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
25 Apr 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
22 Apr 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
21 Apr 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
20 Apr 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
19 Apr 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
18 Apr 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
14 Apr 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
13 Apr 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
12 Apr 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
11 Apr 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
08 Apr 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
07 Apr 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
06 Apr 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
05 Apr 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
04 Apr 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
01 Apr 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
31 Mar 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
30 Mar 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
29 Mar 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
28 Mar 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
25 Mar 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |