Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 19.470 | 19.480 | 18.925 | 18.965 | 18.965 | 54,102 |
18 Aug 2022 | 19.720 | 19.725 | 19.445 | 19.448 | 19.448 | 12 |
17 Aug 2022 | 20.085 | 20.090 | 19.650 | 19.711 | 19.711 | 12 |
16 Aug 2022 | 19.950 | 20.100 | 19.950 | 20.065 | 20.065 | 21 |
15 Aug 2022 | 20.251 | 20.251 | 20.251 | 20.251 | 20.251 | 12 |
12 Aug 2022 | 20.677 | 20.677 | 20.677 | 20.677 | 20.677 | 7 |
11 Aug 2022 | 20.415 | 20.470 | 20.326 | 20.326 | 20.326 | 10 |
10 Aug 2022 | 20.520 | 20.720 | 20.520 | 20.718 | 20.718 | 18 |
09 Aug 2022 | 20.620 | 20.655 | 20.458 | 20.458 | 20.458 | 28 |
08 Aug 2022 | 20.592 | 20.592 | 20.592 | 20.592 | 20.592 | - |
05 Aug 2022 | 20.135 | 20.135 | 19.819 | 19.819 | 19.819 | 10 |
04 Aug 2022 | 19.985 | 20.105 | 19.960 | 20.099 | 20.099 | 27 |
03 Aug 2022 | 19.880 | 20.020 | 19.785 | 19.865 | 19.865 | 67 |
02 Aug 2022 | 20.100 | 20.395 | 19.945 | 20.105 | 20.105 | 22 |
01 Aug 2022 | 20.280 | 20.400 | 20.185 | 20.322 | 20.322 | 37 |
29 July 2022 | 19.990 | 20.290 | 19.990 | 20.156 | 20.156 | 13 |
28 July 2022 | 19.020 | 19.940 | 19.020 | 19.827 | 19.827 | 181 |
27 July 2022 | 18.495 | 18.553 | 18.485 | 18.553 | 18.553 | 239 |
26 July 2022 | 18.465 | 18.565 | 18.325 | 18.487 | 18.487 | 148 |
25 July 2022 | 18.410 | 18.600 | 18.185 | 18.294 | 18.294 | 399 |
22 July 2022 | 18.710 | 18.750 | 18.490 | 18.585 | 18.585 | 125 |
21 July 2022 | 18.555 | 18.720 | 18.110 | 18.687 | 18.687 | 144 |
20 July 2022 | 18.655 | 18.940 | 18.605 | 18.639 | 18.639 | 305 |
19 July 2022 | 18.615 | 18.710 | 18.520 | 18.670 | 18.670 | 101 |
18 July 2022 | 18.810 | 18.825 | 18.590 | 18.791 | 18.791 | 15 |
15 July 2022 | 18.225 | 18.555 | 18.225 | 18.548 | 18.548 | 218 |
14 July 2022 | 19.100 | 19.100 | 18.000 | 18.169 | 18.169 | 382 |
13 July 2022 | 18.810 | 19.175 | 18.785 | 19.138 | 19.138 | 261 |
12 July 2022 | 18.800 | 18.899 | 18.770 | 18.899 | 18.899 | 214 |
11 July 2022 | 19.165 | 19.165 | 19.040 | 19.067 | 19.067 | 33 |
08 July 2022 | 19.000 | 19.220 | 19.000 | 19.167 | 19.167 | 99 |
07 July 2022 | 19.100 | 19.360 | 19.095 | 19.122 | 19.122 | 103 |
06 July 2022 | 19.190 | 19.195 | 18.840 | 19.085 | 19.085 | 159 |
05 July 2022 | 19.810 | 20.070 | 19.040 | 19.052 | 19.052 | 205 |
04 July 2022 | - | - | - | - | - | - |
01 July 2022 | 20.165 | 20.185 | 19.265 | 19.597 | 19.597 | 630 |
30 June 2022 | 20.665 | 20.705 | 20.145 | 20.282 | 20.282 | 643 |
29 June 2022 | 20.805 | 20.995 | 20.545 | 20.668 | 20.668 | 5,690 |
28 June 2022 | 21.175 | 21.185 | 20.797 | 20.797 | 20.797 | 42,010 |
27 June 2022 | 21.295 | 21.330 | 21.150 | 21.159 | 21.159 | 15 |
24 June 2022 | 20.965 | 21.175 | 20.950 | 21.116 | 21.116 | 41 |
23 June 2022 | 21.380 | 21.380 | 21.032 | 21.032 | 21.032 | 7 |
22 June 2022 | 21.595 | 21.595 | 21.395 | 21.407 | 21.407 | 12 |
21 June 2022 | 21.800 | 21.800 | 21.745 | 21.754 | 21.754 | 7 |
20 June 2022 | - | - | - | - | - | - |
17 June 2022 | 21.870 | 21.880 | 21.573 | 21.573 | 21.573 | 17 |
16 June 2022 | 21.695 | 21.925 | 21.380 | 21.867 | 21.867 | 38 |
15 June 2022 | 20.985 | 21.465 | 20.985 | 21.402 | 21.402 | 27 |
14 June 2022 | 21.020 | 21.055 | 20.905 | 20.936 | 20.936 | 21 |
13 June 2022 | 21.650 | 21.650 | 21.055 | 21.236 | 21.236 | 61 |
10 June 2022 | 21.700 | 21.920 | 21.700 | 21.913 | 21.913 | 13 |
09 June 2022 | 22.055 | 22.065 | 21.725 | 21.797 | 21.797 | 17 |
08 June 2022 | 21.990 | 22.090 | 21.990 | 22.074 | 22.074 | 33 |
07 June 2022 | 22.025 | 22.159 | 22.025 | 22.159 | 22.159 | 3 |
06 June 2022 | 22.074 | 22.074 | 22.074 | 22.074 | 22.074 | 3 |
03 June 2022 | 22.405 | 22.410 | 21.890 | 21.890 | 21.890 | 33 |
02 June 2022 | 21.830 | 22.325 | 21.825 | 22.254 | 22.254 | 23 |
01 June 2022 | 21.495 | 21.884 | 21.485 | 21.884 | 21.884 | 30 |
31 May 2022 | 21.600 | 21.675 | 21.600 | 21.651 | 21.651 | 46 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 22.010 | 22.395 | 22.010 | 22.060 | 22.060 | 105 |
26 May 2022 | 21.941 | 21.941 | 21.941 | 21.941 | 21.941 | 206 |
25 May 2022 | 21.865 | 21.970 | 21.830 | 21.860 | 21.860 | 97 |
24 May 2022 | 22.063 | 22.065 | 22.035 | 22.063 | 22.063 | 101 |
23 May 2022 | 21.835 | 22.205 | 21.723 | 21.723 | 21.723 | 373 |
20 May 2022 | 21.669 | 21.669 | 21.669 | 21.669 | 21.669 | 23 |
19 May 2022 | 21.435 | 21.898 | 21.425 | 21.898 | 21.898 | 100 |
18 May 2022 | 21.675 | 21.675 | 21.390 | 21.533 | 21.533 | 107 |
17 May 2022 | 21.655 | 21.737 | 21.555 | 21.737 | 21.737 | 197 |
16 May 2022 | 21.095 | 21.605 | 21.085 | 21.535 | 21.535 | 211 |
13 May 2022 | 20.640 | 21.115 | 20.640 | 20.984 | 20.984 | 35 |
12 May 2022 | 21.480 | 21.575 | 20.655 | 20.757 | 20.757 | 196 |
11 May 2022 | 21.415 | 21.805 | 21.310 | 21.550 | 21.550 | 434 |
10 May 2022 | 21.985 | 22.000 | 21.240 | 21.390 | 21.390 | 701 |
09 May 2022 | 22.170 | 22.190 | 21.665 | 21.782 | 21.782 | 693 |
06 May 2022 | 22.280 | 22.485 | 22.090 | 22.325 | 22.325 | 363 |
05 May 2022 | 23.120 | 23.245 | 22.370 | 22.400 | 22.400 | 768 |
04 May 2022 | 22.585 | 23.020 | 22.315 | 22.362 | 22.362 | 225 |
03 May 2022 | 22.640 | 22.785 | 22.475 | 22.621 | 22.621 | 167 |
02 May 2022 | 22.715 | 22.830 | 22.120 | 22.544 | 22.544 | 273 |
29 Apr 2022 | 23.225 | 23.535 | 22.735 | 23.040 | 23.040 | 1,021 |
28 Apr 2022 | 23.310 | 23.410 | 22.895 | 23.129 | 23.129 | 8,170 |
27 Apr 2022 | 23.458 | 23.458 | 23.458 | 23.458 | 23.458 | 37,579 |
26 Apr 2022 | 23.542 | 23.595 | 23.542 | 23.542 | 23.542 | 4 |
25 Apr 2022 | 23.668 | 23.668 | 23.668 | 23.668 | 23.668 | 11 |
22 Apr 2022 | 24.725 | 24.725 | 24.215 | 24.257 | 24.257 | 17 |
21 Apr 2022 | 25.280 | 25.280 | 24.621 | 24.621 | 24.621 | 52 |
20 Apr 2022 | 25.215 | 25.270 | 25.215 | 25.270 | 25.270 | 7 |
19 Apr 2022 | 26.035 | 26.035 | 25.391 | 25.391 | 25.391 | 30 |
18 Apr 2022 | 26.140 | 26.140 | 26.140 | 26.140 | 26.140 | - |
14 Apr 2022 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 61 |
13 Apr 2022 | 25.620 | 26.025 | 25.620 | 26.020 | 26.020 | 120 |
12 Apr 2022 | 25.220 | 25.775 | 25.220 | 25.725 | 25.725 | 22 |
11 Apr 2022 | 25.515 | 25.515 | 24.978 | 24.978 | 24.978 | 46 |
08 Apr 2022 | 24.819 | 24.925 | 24.819 | 24.819 | 24.819 | 13 |
07 Apr 2022 | 24.545 | 24.733 | 24.460 | 24.733 | 24.733 | 83 |
06 Apr 2022 | 24.385 | 24.460 | 24.340 | 24.455 | 24.455 | 17 |
05 Apr 2022 | 24.635 | 24.635 | 24.420 | 24.528 | 24.528 | 88 |
04 Apr 2022 | 24.435 | 24.584 | 24.435 | 24.584 | 24.584 | 94 |
01 Apr 2022 | 24.860 | 24.870 | 24.642 | 24.642 | 24.642 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |