Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
23 Jun 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
22 Jun 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
21 Jun 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
17 Jun 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
16 Jun 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
15 Jun 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
14 Jun 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
13 Jun 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
10 Jun 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
09 Jun 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
08 Jun 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
07 Jun 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
06 Jun 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
03 Jun 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
02 Jun 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
01 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
31 May 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
27 May 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
26 May 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
25 May 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
24 May 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
23 May 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
20 May 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
19 May 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
18 May 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
17 May 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
16 May 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
13 May 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
12 May 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
11 May 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
10 May 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
09 May 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
06 May 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
05 May 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
04 May 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
03 May 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
02 May 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
29 Apr 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
28 Apr 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
27 Apr 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
26 Apr 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
25 Apr 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
22 Apr 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
21 Apr 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
20 Apr 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
19 Apr 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
18 Apr 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
14 Apr 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
13 Apr 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
12 Apr 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
11 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
08 Apr 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
07 Apr 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
06 Apr 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
05 Apr 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
04 Apr 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
01 Apr 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
31 Mar 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
30 Mar 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
29 Mar 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
28 Mar 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
25 Mar 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
24 Mar 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
23 Mar 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
22 Mar 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
21 Mar 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
18 Mar 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
17 Mar 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
16 Mar 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
15 Mar 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
14 Mar 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
11 Mar 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
10 Mar 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
09 Mar 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
08 Mar 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
07 Mar 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
04 Mar 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
03 Mar 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
02 Mar 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
01 Mar 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
28 Feb 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
25 Feb 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
24 Feb 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
23 Feb 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
22 Feb 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
18 Feb 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
17 Feb 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
16 Feb 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
15 Feb 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
14 Feb 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
11 Feb 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
10 Feb 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
09 Feb 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
08 Feb 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
07 Feb 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
04 Feb 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
03 Feb 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
02 Feb 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
01 Feb 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |