Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | - | - | - | - | - | - |
27 Jun 2022 | 16.67 | 16.67 | 16.40 | 16.40 | 16.40 | 900 |
24 Jun 2022 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 1,700 |
23 Jun 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
22 Jun 2022 | 16.04 | 16.77 | 16.04 | 16.77 | 16.77 | 500 |
21 Jun 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 400 |
17 Jun 2022 | 15.90 | 16.27 | 15.90 | 16.27 | 16.27 | 1,300 |
16 Jun 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
15 Jun 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
14 Jun 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 500 |
13 Jun 2022 | 17.01 | 17.25 | 16.39 | 16.39 | 16.39 | 3,000 |
10 Jun 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
09 Jun 2022 | 18.76 | 18.76 | 18.26 | 18.43 | 18.43 | 500 |
08 Jun 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 400 |
07 Jun 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 |
06 Jun 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 100 |
03 Jun 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1,000 |
02 Jun 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 400 |
01 Jun 2022 | 19.10 | 19.10 | 19.09 | 19.09 | 19.09 | 7,000 |
31 May 2022 | 19.13 | 19.25 | 19.13 | 19.25 | 19.25 | 3,800 |
27 May 2022 | 18.99 | 18.99 | 18.75 | 18.90 | 18.90 | 12,400 |
26 May 2022 | 18.76 | 18.76 | 18.48 | 18.65 | 18.65 | 7,200 |
25 May 2022 | 18.00 | 18.26 | 18.00 | 18.26 | 18.26 | 21,900 |
24 May 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
23 May 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 200 |
20 May 2022 | 17.68 | 18.30 | 17.68 | 18.30 | 18.30 | 400 |
19 May 2022 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | 3,500 |
18 May 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 300 |
17 May 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 7,200 |
16 May 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
13 May 2022 | 17.20 | 17.20 | 17.03 | 17.03 | 17.03 | 1,400 |
12 May 2022 | 16.20 | 16.46 | 15.80 | 16.00 | 16.00 | 29,600 |
11 May 2022 | 17.05 | 17.20 | 16.97 | 17.00 | 17.00 | 4,300 |
10 May 2022 | 17.55 | 17.55 | 17.48 | 17.48 | 17.48 | 1,200 |
09 May 2022 | 17.46 | 17.79 | 17.46 | 17.55 | 17.55 | 1,600 |
06 May 2022 | 18.17 | 18.17 | 17.95 | 17.99 | 17.99 | 1,100 |
05 May 2022 | 18.35 | 18.63 | 18.22 | 18.62 | 18.62 | 600 |
04 May 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 200 |
03 May 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 2,800 |
02 May 2022 | 18.65 | 18.65 | 17.97 | 18.02 | 18.02 | 2,600 |
29 Apr 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 300 |
28 Apr 2022 | 19.29 | 19.58 | 19.24 | 19.34 | 19.34 | 1,200 |
27 Apr 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
26 Apr 2022 | 19.50 | 19.58 | 19.16 | 19.16 | 19.16 | 800 |
25 Apr 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 200 |
22 Apr 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
21 Apr 2022 | 20.81 | 20.84 | 20.63 | 20.63 | 20.63 | 600 |
20 Apr 2022 | 20.87 | 20.89 | 20.87 | 20.89 | 20.89 | 800 |
19 Apr 2022 | 20.88 | 21.16 | 20.88 | 21.00 | 21.00 | 800 |
18 Apr 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
14 Apr 2022 | 20.64 | 20.64 | 20.35 | 20.35 | 20.35 | 200 |
13 Apr 2022 | 20.34 | 21.14 | 20.32 | 20.32 | 20.32 | 5,100 |
12 Apr 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,000 |
11 Apr 2022 | 21.22 | 21.22 | 21.00 | 21.00 | 21.00 | 2,200 |
08 Apr 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
07 Apr 2022 | 21.60 | 21.60 | 20.92 | 20.92 | 20.92 | 1,400 |
06 Apr 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,600 |
05 Apr 2022 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 500 |
04 Apr 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
01 Apr 2022 | 23.00 | 23.54 | 22.80 | 23.00 | 23.00 | 2,800 |
31 Mar 2022 | 22.63 | 22.84 | 22.63 | 22.84 | 22.84 | 2,300 |
30 Mar 2022 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 5,800 |
29 Mar 2022 | 22.75 | 22.75 | 22.68 | 22.68 | 22.68 | 3,000 |
28 Mar 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
25 Mar 2022 | 23.47 | 23.47 | 22.75 | 22.75 | 22.75 | 400 |
24 Mar 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 400 |
23 Mar 2022 | 23.00 | 23.00 | 22.73 | 22.73 | 22.73 | 1,700 |
22 Mar 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 300 |
21 Mar 2022 | 23.50 | 24.29 | 23.50 | 24.29 | 24.29 | 3,100 |
18 Mar 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
17 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,800 |
16 Mar 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
15 Mar 2022 | 23.16 | 23.16 | 23.00 | 23.00 | 23.00 | 2,700 |
14 Mar 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 200 |
11 Mar 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
10 Mar 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,700 |
09 Mar 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4,500 |
08 Mar 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 400 |
07 Mar 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
04 Mar 2022 | 20.50 | 21.25 | 20.50 | 20.85 | 20.85 | 2,500 |
03 Mar 2022 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 4,000 |
02 Mar 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
01 Mar 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
28 Feb 2022 | 23.84 | 24.06 | 23.15 | 23.15 | 23.15 | 3,900 |
25 Feb 2022 | 21.45 | 22.00 | 21.17 | 22.00 | 22.00 | 2,000 |
24 Feb 2022 | 20.24 | 21.91 | 20.24 | 21.91 | 21.91 | 1,600 |
23 Feb 2022 | 20.91 | 20.91 | 20.56 | 20.56 | 20.56 | 500 |
22 Feb 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 400 |
18 Feb 2022 | 21.07 | 21.07 | 20.50 | 20.68 | 20.68 | 1,900 |
17 Feb 2022 | 21.15 | 21.63 | 20.98 | 20.98 | 20.98 | 2,800 |
16 Feb 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
15 Feb 2022 | 21.71 | 22.05 | 21.71 | 21.85 | 21.85 | 2,400 |
14 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 300 |
11 Feb 2022 | 20.97 | 22.01 | 20.65 | 20.65 | 20.65 | 2,300 |
10 Feb 2022 | 22.03 | 22.18 | 22.03 | 22.04 | 22.04 | 600 |
09 Feb 2022 | 21.85 | 22.39 | 21.85 | 22.03 | 22.03 | 900 |
08 Feb 2022 | 21.58 | 22.08 | 21.58 | 22.08 | 22.08 | 400 |
07 Feb 2022 | 22.40 | 22.40 | 21.50 | 21.50 | 21.50 | 1,100 |
04 Feb 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,300 |
03 Feb 2022 | 22.45 | 22.45 | 21.97 | 21.97 | 21.97 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |