Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 21.25 | 21.88 | 20.96 | 21.17 | 21.17 | 385 |
30 June 2022 | 21.57 | 21.77 | 20.77 | 21.56 | 21.56 | 1,738 |
29 June 2022 | 22.65 | 22.95 | 21.21 | 21.77 | 21.77 | 9,204 |
28 June 2022 | 23.33 | 24.07 | 22.61 | 22.72 | 22.72 | 1,385 |
27 June 2022 | 22.68 | 23.90 | 22.68 | 23.36 | 23.36 | 11,450 |
24 June 2022 | 22.25 | 23.32 | 22.25 | 22.97 | 22.97 | 3,518 |
23 June 2022 | 21.95 | 22.65 | 21.50 | 22.07 | 22.07 | 19,255 |
22 June 2022 | 22.57 | 22.60 | 22.08 | 22.23 | 22.23 | 2,026 |
21 June 2022 | 22.32 | 23.00 | 22.32 | 22.67 | 22.67 | 4,424 |
20 June 2022 | 21.60 | 22.59 | 21.60 | 22.35 | 22.35 | 1,496 |
17 June 2022 | 21.00 | 22.30 | 21.00 | 21.99 | 21.99 | 10,916 |
16 June 2022 | 23.60 | 23.60 | 20.70 | 20.73 | 20.73 | 3,345 |
15 June 2022 | 24.42 | 25.08 | 23.00 | 23.50 | 23.50 | 1,937 |
14 June 2022 | 24.25 | 24.80 | 23.97 | 24.59 | 24.59 | 5,650 |
13 June 2022 | 25.50 | 25.50 | 23.76 | 24.06 | 24.06 | 4,178 |
10 June 2022 | 26.00 | 26.75 | 25.70 | 25.75 | 25.75 | 1,998 |
09 June 2022 | 27.34 | 27.49 | 26.13 | 26.13 | 26.13 | 2,663 |
08 June 2022 | 28.20 | 28.33 | 27.05 | 27.11 | 27.11 | 1,328 |
07 June 2022 | 27.55 | 28.23 | 27.28 | 28.23 | 28.23 | 673 |
06 June 2022 | 26.71 | 28.32 | 26.31 | 28.32 | 28.32 | 815 |
03 June 2022 | 27.01 | 27.50 | 25.50 | 26.28 | 26.28 | 4,240 |
02 June 2022 | 25.70 | 27.19 | 25.00 | 27.07 | 27.07 | 9,503 |
01 June 2022 | 29.20 | 29.66 | 25.06 | 25.77 | 25.77 | 19,961 |
31 May 2022 | 31.42 | 32.00 | 28.87 | 29.70 | 29.70 | 6,086 |
30 May 2022 | 32.50 | 32.50 | 31.00 | 31.50 | 31.50 | 10,906 |
27 May 2022 | 28.40 | 32.13 | 27.91 | 31.98 | 31.98 | 12,632 |
26 May 2022 | 26.00 | 28.94 | 26.00 | 28.92 | 28.92 | 1,570 |
25 May 2022 | 27.16 | 27.71 | 26.02 | 26.38 | 26.38 | 1,345 |
24 May 2022 | 27.32 | 27.50 | 26.51 | 27.11 | 27.11 | 550 |
23 May 2022 | 27.27 | 27.49 | 26.33 | 27.47 | 27.47 | 2,125 |
20 May 2022 | 27.20 | 27.90 | 25.49 | 26.74 | 26.74 | 1,606 |
19 May 2022 | 26.17 | 27.83 | 25.10 | 27.18 | 27.18 | 8,420 |
18 May 2022 | 26.25 | 27.23 | 25.68 | 25.69 | 25.69 | 190 |
17 May 2022 | 25.02 | 26.29 | 25.02 | 26.18 | 26.18 | 2,910 |
16 May 2022 | 25.33 | 25.89 | 24.81 | 25.32 | 25.32 | 1,515 |
13 May 2022 | 23.19 | 25.23 | 22.77 | 25.23 | 25.23 | 3,605 |
12 May 2022 | 21.75 | 22.98 | 21.32 | 22.41 | 22.41 | 2,583 |
11 May 2022 | 23.00 | 23.16 | 21.88 | 21.88 | 21.88 | 1,328 |
10 May 2022 | 23.70 | 24.00 | 22.00 | 22.57 | 22.57 | 4,030 |
09 May 2022 | 26.58 | 26.58 | 22.82 | 22.82 | 22.82 | 8,006 |
06 May 2022 | 27.00 | 27.20 | 25.50 | 26.55 | 26.55 | 6,830 |
05 May 2022 | 27.80 | 27.80 | 25.86 | 26.67 | 26.67 | 10,477 |
04 May 2022 | 23.66 | 26.83 | 23.66 | 26.83 | 26.83 | 15,669 |
03 May 2022 | 20.50 | 20.83 | 19.96 | 20.83 | 20.83 | 300 |
02 May 2022 | 20.21 | 20.53 | 19.59 | 20.25 | 20.25 | 575 |
29 Apr 2022 | 20.25 | 20.79 | 20.20 | 20.24 | 20.24 | 300 |
28 Apr 2022 | 20.38 | 20.66 | 19.84 | 20.66 | 20.66 | 636 |
27 Apr 2022 | 19.22 | 20.58 | 19.22 | 20.09 | 20.09 | 617 |
26 Apr 2022 | 20.39 | 20.78 | 19.40 | 19.40 | 19.40 | 1,419 |
25 Apr 2022 | 20.60 | 21.00 | 19.80 | 20.58 | 20.58 | 4,527 |
22 Apr 2022 | 21.33 | 21.67 | 20.62 | 20.62 | 20.62 | 875 |
21 Apr 2022 | 23.75 | 24.08 | 21.50 | 21.50 | 21.50 | 1,097 |
20 Apr 2022 | 23.51 | 24.15 | 23.51 | 23.64 | 23.64 | 1,095 |
19 Apr 2022 | 23.41 | 24.09 | 23.00 | 24.09 | 24.09 | 445 |
14 Apr 2022 | 23.49 | 23.49 | 23.02 | 23.09 | 23.09 | 450 |
13 Apr 2022 | 22.22 | 23.28 | 22.22 | 23.24 | 23.24 | 60 |
12 Apr 2022 | 22.57 | 23.19 | 22.11 | 22.11 | 22.11 | 4,065 |
11 Apr 2022 | 23.18 | 23.40 | 22.37 | 22.65 | 22.65 | 805 |
08 Apr 2022 | 23.17 | 23.90 | 22.20 | 22.99 | 22.99 | 1,340 |
07 Apr 2022 | 23.33 | 24.07 | 22.79 | 23.27 | 23.27 | 330 |
06 Apr 2022 | 24.20 | 24.59 | 22.68 | 23.56 | 23.56 | 7,290 |
05 Apr 2022 | 25.75 | 25.94 | 23.83 | 23.90 | 23.90 | 5,457 |
04 Apr 2022 | 25.00 | 25.40 | 24.66 | 25.35 | 25.35 | 8,589 |
01 Apr 2022 | 23.86 | 24.79 | 23.68 | 24.77 | 24.77 | 751 |
31 Mar 2022 | 24.09 | 24.32 | 23.40 | 23.54 | 23.54 | 7,871 |
30 Mar 2022 | 22.83 | 24.01 | 22.21 | 23.25 | 23.25 | 550 |
29 Mar 2022 | 22.76 | 23.05 | 22.55 | 22.62 | 22.62 | 1,793 |
28 Mar 2022 | 23.50 | 23.76 | 22.40 | 22.65 | 22.65 | 2,592 |
25 Mar 2022 | 23.49 | 23.75 | 22.88 | 23.27 | 23.27 | 965 |
24 Mar 2022 | 22.63 | 23.32 | 22.45 | 23.32 | 23.32 | 1,353 |
23 Mar 2022 | 22.56 | 23.00 | 22.40 | 22.51 | 22.51 | 2,733 |
22 Mar 2022 | 22.03 | 22.80 | 22.03 | 22.61 | 22.61 | 1,605 |
21 Mar 2022 | 22.29 | 22.29 | 21.63 | 21.97 | 21.97 | 1,534 |
18 Mar 2022 | 21.50 | 22.30 | 21.50 | 21.95 | 21.95 | 4,395 |
17 Mar 2022 | 20.98 | 21.58 | 20.98 | 21.58 | 21.58 | 3,830 |
16 Mar 2022 | 19.86 | 22.00 | 19.86 | 21.14 | 21.14 | 6,056 |
15 Mar 2022 | 19.04 | 19.75 | 18.98 | 19.66 | 19.66 | 2,640 |
14 Mar 2022 | 20.91 | 20.91 | 19.13 | 19.27 | 19.27 | 470 |
11 Mar 2022 | 21.21 | 21.65 | 20.91 | 20.91 | 20.91 | 863 |
10 Mar 2022 | 20.11 | 21.40 | 20.00 | 21.36 | 21.36 | 1,172 |
09 Mar 2022 | 20.50 | 20.89 | 20.19 | 20.80 | 20.80 | 200 |
08 Mar 2022 | 18.00 | 20.49 | 18.00 | 20.41 | 20.41 | 290 |
07 Mar 2022 | 18.34 | 18.80 | 17.50 | 18.28 | 18.28 | 2,777 |
04 Mar 2022 | 19.24 | 19.24 | 18.00 | 18.64 | 18.64 | 957 |
03 Mar 2022 | 19.75 | 19.97 | 18.90 | 19.02 | 19.02 | 1,828 |
02 Mar 2022 | 19.91 | 20.65 | 19.62 | 19.82 | 19.82 | 750 |
01 Mar 2022 | 20.85 | 21.40 | 19.85 | 19.85 | 19.85 | 2,809 |
28 Feb 2022 | 20.00 | 21.23 | 19.50 | 20.99 | 20.99 | 1,191 |
25 Feb 2022 | 19.20 | 20.30 | 19.20 | 20.30 | 20.30 | 650 |
24 Feb 2022 | 17.00 | 19.54 | 17.00 | 19.54 | 19.54 | 15,224 |
23 Feb 2022 | 18.90 | 19.60 | 18.51 | 18.51 | 18.51 | 800 |
22 Feb 2022 | 18.20 | 20.01 | 18.10 | 18.93 | 18.93 | 5,825 |
21 Feb 2022 | 19.53 | 19.98 | 17.02 | 17.90 | 17.90 | 4,684 |
18 Feb 2022 | 20.80 | 22.00 | 19.68 | 19.93 | 19.93 | 3,122 |
17 Feb 2022 | 21.53 | 21.53 | 19.48 | 19.48 | 19.48 | 1,450 |
16 Feb 2022 | 21.62 | 22.00 | 21.06 | 21.91 | 21.91 | 1,168 |
15 Feb 2022 | 19.94 | 21.40 | 19.94 | 21.40 | 21.40 | 2,633 |
14 Feb 2022 | 19.60 | 20.89 | 19.00 | 20.13 | 20.13 | 24,263 |
11 Feb 2022 | 20.83 | 21.32 | 20.30 | 20.32 | 20.32 | 2,390 |
10 Feb 2022 | 21.18 | 21.74 | 20.91 | 20.92 | 20.92 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |