Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 26.50 | 27.05 | 27.05 | 26.50 | 26.50 | 373 |
04 Jul 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
01 Jul 2022 | 26.50 | 27.10 | 25.00 | 26.50 | 26.50 | 4,690 |
30 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
29 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
27 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
24 Jun 2022 | 26.50 | 27.10 | 27.10 | 26.50 | 26.50 | 120 |
23 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
22 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
21 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
20 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
17 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 Jun 2022 | 26.50 | 27.80 | 25.01 | 26.50 | 26.50 | 20,012 |
15 Jun 2022 | 26.50 | 27.80 | 25.01 | 26.50 | 26.50 | 2,096 |
14 Jun 2022 | 24.00 | 28.00 | 25.22 | 26.50 | 26.50 | 71,033 |
13 Jun 2022 | 23.50 | 25.00 | 25.00 | 24.00 | 24.00 | 40,000 |
10 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
09 Jun 2022 | 23.50 | 22.38 | 22.38 | 23.50 | 23.50 | 3,666 |
08 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
07 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
06 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
01 Jun 2022 | 23.50 | 22.38 | 22.38 | 23.50 | 23.50 | 1,000 |
31 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
30 May 2022 | 24.00 | 23.15 | 23.15 | 23.50 | 23.50 | 7,040 |
27 May 2022 | 24.00 | 23.80 | 23.80 | 24.00 | 24.00 | 10,000 |
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 | 23.80 | 23.80 | 24.00 | 24.00 | 4,501 |
23 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
20 May 2022 | 24.00 | 23.80 | 23.80 | 24.00 | 24.00 | 48 |
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 | - |
16 May 2022 | 24.00 | 24.98 | 24.98 | 24.00 | 24.00 | 20,000 |
13 May 2022 | 23.50 | 24.90 | 24.90 | 24.00 | 24.00 | 12,048 |
12 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
11 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
10 May 2022 | 24.00 | 23.01 | 23.01 | 23.50 | 23.50 | 452 |
09 May 2022 | 24.00 | 24.98 | 24.98 | 24.00 | 24.00 | 48 |
06 May 2022 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20,000 |
05 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
04 May 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 2,600 |
03 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
29 Apr 2022 | 25.50 | 24.01 | 24.01 | 25.00 | 25.00 | 1,738 |
28 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
27 Apr 2022 | 25.50 | 24.65 | 24.01 | 25.50 | 25.50 | 17,222 |
26 Apr 2022 | 25.50 | 24.65 | 24.65 | 25.50 | 25.50 | 5,500 |
25 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Apr 2022 | 24.00 | 25.09 | 24.50 | 25.50 | 25.50 | 34,494 |
21 Apr 2022 | 23.50 | 24.75 | 24.75 | 23.50 | 23.50 | 1,000 |
20 Apr 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
19 Apr 2022 | 24.50 | 24.00 | 24.00 | 23.50 | 23.50 | 5,158 |
14 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
13 Apr 2022 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 15,971 |
12 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
11 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
08 Apr 2022 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 1,052 |
07 Apr 2022 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2,084 |
06 Apr 2022 | 25.00 | 24.01 | 24.01 | 24.50 | 24.50 | 21,801 |
05 Apr 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 408 |
04 Apr 2022 | 25.00 | 24.88 | 24.01 | 25.00 | 25.00 | 20,939 |
01 Apr 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
31 Mar 2022 | 26.00 | 25.40 | 25.01 | 25.00 | 25.00 | 6,259 |
30 Mar 2022 | 26.00 | 25.40 | 25.40 | 26.00 | 26.00 | 1,000 |
29 Mar 2022 | 26.00 | 25.42 | 25.42 | 26.00 | 26.00 | 1,738 |
28 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
25 Mar 2022 | 26.00 | 25.46 | 25.46 | 26.00 | 26.00 | 110 |
24 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
23 Mar 2022 | 26.00 | 25.46 | 25.46 | 26.00 | 26.00 | 1,814 |
22 Mar 2022 | 26.00 | 25.50 | 25.50 | 26.00 | 26.00 | 745 |
21 Mar 2022 | 26.00 | 25.62 | 25.62 | 26.00 | 26.00 | 4,720 |
18 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
16 Mar 2022 | 26.00 | 25.50 | 25.50 | 26.00 | 26.00 | 20,000 |
15 Mar 2022 | 25.50 | 26.88 | 25.50 | 26.00 | 26.00 | 100,266 |
14 Mar 2022 | 26.00 | 25.30 | 25.30 | 25.50 | 25.50 | 7,906 |
11 Mar 2022 | 26.00 | 25.30 | 25.30 | 26.00 | 26.00 | 10,965 |
10 Mar 2022 | 25.50 | 25.30 | 24.88 | 26.00 | 26.00 | 7,055 |
09 Mar 2022 | 25.50 | 25.60 | 24.91 | 25.50 | 25.50 | 163,384 |
08 Mar 2022 | 25.00 | 25.88 | 24.81 | 25.50 | 25.50 | 106,770 |
07 Mar 2022 | 24.50 | 25.73 | 24.50 | 25.00 | 25.00 | 529,919 |
04 Mar 2022 | 24.50 | 24.00 | 23.15 | 24.50 | 24.50 | 146,000 |
03 Mar 2022 | 24.50 | 25.45 | 23.22 | 24.50 | 24.50 | 55,039 |
02 Mar 2022 | 24.50 | 24.50 | 23.16 | 24.50 | 24.50 | 5,965 |
01 Mar 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
28 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
25 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
24 Feb 2022 | 24.00 | 24.75 | 23.00 | 24.50 | 24.50 | 534,128 |
23 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Feb 2022 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | 22,500 |
18 Feb 2022 | 24.00 | 24.25 | 23.50 | 24.00 | 24.00 | 16,148 |
17 Feb 2022 | 24.00 | 24.25 | 24.25 | 24.00 | 24.00 | 4,053 |
16 Feb 2022 | 24.00 | 24.50 | 23.40 | 24.00 | 24.00 | 100,146 |
15 Feb 2022 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 151,042 |
14 Feb 2022 | 23.00 | 22.21 | 22.21 | 23.00 | 23.00 | 15,000 |
11 Feb 2022 | 23.00 | 23.70 | 23.70 | 23.00 | 23.00 | 1,643 |
10 Feb 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
09 Feb 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |