Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 19.18 | 19.58 | 19.18 | 19.39 | 19.39 | 58,031 |
30 Jun 2022 | 18.97 | 19.29 | 18.81 | 19.10 | 19.10 | 105,060 |
29 Jun 2022 | 18.77 | 19.01 | 18.58 | 18.97 | 18.97 | 182,464 |
28 Jun 2022 | 18.82 | 18.97 | 18.62 | 18.70 | 18.70 | 67,790 |
27 Jun 2022 | 18.75 | 18.89 | 18.60 | 18.78 | 18.78 | 185,129 |
24 Jun 2022 | 18.67 | 18.87 | 18.60 | 18.68 | 18.68 | 166,714 |
23 Jun 2022 | 18.61 | 18.88 | 18.53 | 18.58 | 18.58 | 85,643 |
22 Jun 2022 | 18.48 | 18.77 | 18.32 | 18.70 | 18.70 | 125,440 |
21 Jun 2022 | 18.56 | 18.79 | 18.40 | 18.50 | 18.50 | 82,995 |
17 Jun 2022 | 18.29 | 18.51 | 18.28 | 18.40 | 18.40 | 59,249 |
16 Jun 2022 | 18.52 | 18.72 | 18.30 | 18.36 | 18.36 | 72,304 |
15 Jun 2022 | 18.45 | 18.87 | 18.38 | 18.78 | 18.78 | 154,299 |
14 Jun 2022 | 18.69 | 18.75 | 18.15 | 18.34 | 18.34 | 114,557 |
13 Jun 2022 | 18.94 | 18.94 | 18.45 | 18.53 | 18.53 | 121,515 |
10 Jun 2022 | 20.21 | 20.21 | 19.15 | 19.22 | 19.22 | 329,278 |
09 Jun 2022 | 20.65 | 20.74 | 20.33 | 20.33 | 20.33 | 56,636 |
08 Jun 2022 | 20.80 | 20.85 | 20.55 | 20.65 | 20.65 | 85,061 |
07 Jun 2022 | 20.59 | 20.85 | 20.50 | 20.77 | 20.77 | 77,990 |
06 Jun 2022 | 21.07 | 21.07 | 20.48 | 20.50 | 20.50 | 90,455 |
03 Jun 2022 | 20.82 | 20.99 | 20.72 | 20.99 | 20.99 | 54,403 |
02 Jun 2022 | 20.95 | 21.05 | 20.72 | 21.04 | 21.04 | 70,979 |
01 Jun 2022 | 21.29 | 21.30 | 20.78 | 20.98 | 20.98 | 74,434 |
31 May 2022 | 21.53 | 21.53 | 21.12 | 21.18 | 21.18 | 139,225 |
27 May 2022 | 21.11 | 21.80 | 21.11 | 21.47 | 21.47 | 121,549 |
26 May 2022 | 20.92 | 21.42 | 20.68 | 21.06 | 21.06 | 194,035 |
25 May 2022 | 19.83 | 20.89 | 19.83 | 20.78 | 20.78 | 129,009 |
24 May 2022 | 19.22 | 19.83 | 19.10 | 19.83 | 19.83 | 173,493 |
23 May 2022 | 19.20 | 19.64 | 19.08 | 19.17 | 19.17 | 185,080 |
20 May 2022 | 19.54 | 19.60 | 19.14 | 19.26 | 19.26 | 150,405 |
19 May 2022 | 19.21 | 19.70 | 19.21 | 19.43 | 19.43 | 150,226 |
18 May 2022 | 19.70 | 19.86 | 19.17 | 19.36 | 19.36 | 109,020 |
17 May 2022 | 20.01 | 20.18 | 19.63 | 19.64 | 19.64 | 130,494 |
16 May 2022 | 19.66 | 20.10 | 19.40 | 19.94 | 19.94 | 85,936 |
13 May 2022 | 19.38 | 19.69 | 19.38 | 19.64 | 19.64 | 84,529 |
12 May 2022 | 19.16 | 19.35 | 18.91 | 19.27 | 19.27 | 125,545 |
11 May 2022 | 18.92 | 19.40 | 18.92 | 19.09 | 19.09 | 133,100 |
10 May 2022 | 19.14 | 19.25 | 18.90 | 18.98 | 18.98 | 89,354 |
09 May 2022 | 19.02 | 19.51 | 18.69 | 18.79 | 18.79 | 172,310 |
06 May 2022 | 19.79 | 19.92 | 18.91 | 19.29 | 19.29 | 280,257 |
05 May 2022 | 20.10 | 20.10 | 19.34 | 19.87 | 19.87 | 190,169 |
04 May 2022 | 20.19 | 20.47 | 19.93 | 20.35 | 20.35 | 381,388 |
03 May 2022 | 20.51 | 20.98 | 19.90 | 20.15 | 20.15 | 72,690 |
02 May 2022 | 20.68 | 20.75 | 20.22 | 20.48 | 20.48 | 72,070 |
29 Apr 2022 | 20.88 | 21.07 | 20.45 | 20.68 | 20.68 | 171,036 |
28 Apr 2022 | 21.45 | 21.97 | 20.85 | 21.26 | 21.26 | 124,998 |
27 Apr 2022 | 22.21 | 22.29 | 21.33 | 21.39 | 21.39 | 95,089 |
26 Apr 2022 | 22.33 | 22.40 | 22.10 | 22.11 | 22.11 | 26,457 |
25 Apr 2022 | 22.23 | 22.57 | 22.12 | 22.22 | 22.22 | 59,762 |
22 Apr 2022 | 22.21 | 22.35 | 21.91 | 22.10 | 22.10 | 62,681 |
21 Apr 2022 | 22.63 | 22.71 | 22.21 | 22.21 | 22.21 | 52,172 |
20 Apr 2022 | 22.57 | 22.85 | 22.45 | 22.55 | 22.55 | 24,467 |
19 Apr 2022 | 22.45 | 22.64 | 22.37 | 22.43 | 22.43 | 65,962 |
18 Apr 2022 | 22.57 | 22.69 | 22.33 | 22.50 | 22.50 | 45,424 |
14 Apr 2022 | 22.87 | 22.87 | 22.42 | 22.49 | 22.49 | 53,978 |
13 Apr 2022 | 22.55 | 22.90 | 22.43 | 22.90 | 22.90 | 53,182 |
12 Apr 2022 | 22.64 | 22.67 | 22.33 | 22.55 | 22.55 | 51,189 |
11 Apr 2022 | 23.20 | 23.21 | 22.36 | 22.40 | 22.40 | 100,472 |
08 Apr 2022 | 23.17 | 23.33 | 23.17 | 23.20 | 23.20 | 49,980 |
07 Apr 2022 | 23.16 | 23.57 | 23.16 | 23.28 | 23.28 | 50,827 |
06 Apr 2022 | 23.50 | 23.55 | 23.12 | 23.21 | 23.21 | 141,736 |
05 Apr 2022 | 23.91 | 24.00 | 23.61 | 23.68 | 23.68 | 59,425 |
04 Apr 2022 | 24.28 | 24.32 | 23.91 | 23.96 | 23.96 | 52,608 |
01 Apr 2022 | 24.27 | 24.27 | 23.94 | 24.17 | 24.17 | 69,381 |
31 Mar 2022 | 24.09 | 24.42 | 24.05 | 24.36 | 24.36 | 39,324 |
30 Mar 2022 | 23.87 | 24.10 | 23.82 | 24.06 | 24.06 | 84,568 |
29 Mar 2022 | 23.66 | 23.93 | 23.66 | 23.89 | 23.89 | 44,142 |
28 Mar 2022 | 23.51 | 23.70 | 23.28 | 23.55 | 23.55 | 47,346 |
25 Mar 2022 | 23.87 | 23.95 | 23.27 | 23.44 | 23.44 | 59,283 |
24 Mar 2022 | 23.90 | 23.96 | 23.80 | 23.83 | 23.83 | 32,692 |
23 Mar 2022 | 23.66 | 23.96 | 23.59 | 23.90 | 23.90 | 49,654 |
22 Mar 2022 | 23.66 | 23.93 | 23.50 | 23.72 | 23.72 | 47,461 |
21 Mar 2022 | 23.89 | 24.10 | 23.59 | 23.63 | 23.63 | 55,474 |
18 Mar 2022 | 23.58 | 23.99 | 23.58 | 23.95 | 23.95 | 61,119 |
17 Mar 2022 | 23.48 | 23.85 | 23.42 | 23.70 | 23.70 | 87,892 |
16 Mar 2022 | 23.15 | 23.58 | 23.15 | 23.43 | 23.43 | 87,032 |
15 Mar 2022 | 23.21 | 23.81 | 23.04 | 23.15 | 23.15 | 75,130 |
14 Mar 2022 | 23.61 | 23.61 | 23.08 | 23.18 | 23.18 | 57,459 |
11 Mar 2022 | 23.58 | 23.98 | 23.44 | 23.53 | 23.53 | 29,091 |
10 Mar 2022 | 23.90 | 24.04 | 23.52 | 23.63 | 23.63 | 30,398 |
09 Mar 2022 | 23.89 | 24.10 | 23.85 | 23.89 | 23.89 | 61,513 |
08 Mar 2022 | 23.86 | 24.17 | 23.67 | 23.76 | 23.76 | 27,920 |
07 Mar 2022 | 24.21 | 24.25 | 23.95 | 23.95 | 23.95 | 45,928 |
04 Mar 2022 | 24.69 | 24.75 | 24.19 | 24.19 | 24.19 | 23,727 |
03 Mar 2022 | 24.96 | 25.00 | 24.44 | 24.51 | 24.51 | 45,931 |
02 Mar 2022 | 24.84 | 24.87 | 24.70 | 24.83 | 24.83 | 41,027 |
01 Mar 2022 | 24.60 | 24.90 | 24.49 | 24.82 | 24.82 | 27,952 |
28 Feb 2022 | 24.46 | 24.74 | 24.30 | 24.74 | 24.74 | 47,499 |
25 Feb 2022 | 24.25 | 24.50 | 24.18 | 24.50 | 24.50 | 30,611 |
24 Feb 2022 | 23.80 | 24.14 | 23.60 | 24.14 | 24.14 | 92,021 |
23 Feb 2022 | 24.14 | 24.19 | 23.86 | 23.91 | 23.91 | 47,133 |
22 Feb 2022 | 23.93 | 24.19 | 23.80 | 24.05 | 24.05 | 87,922 |
18 Feb 2022 | 24.06 | 24.25 | 24.00 | 24.04 | 24.04 | 46,347 |
17 Feb 2022 | 24.32 | 24.40 | 24.00 | 24.06 | 24.06 | 68,389 |
16 Feb 2022 | 24.23 | 24.38 | 24.00 | 24.28 | 24.28 | 70,997 |
15 Feb 2022 | 24.15 | 24.50 | 23.97 | 24.23 | 24.23 | 105,304 |
14 Feb 2022 | 24.16 | 24.27 | 23.79 | 23.99 | 23.99 | 107,371 |
11 Feb 2022 | 24.39 | 24.63 | 24.18 | 24.25 | 24.25 | 91,171 |
10 Feb 2022 | 24.83 | 24.87 | 24.11 | 24.27 | 24.27 | 121,592 |
09 Feb 2022 | 25.06 | 25.06 | 24.79 | 24.93 | 24.93 | 67,056 |
09 Feb 2022 | 0.351563 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |