Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | - | - | - | - | - | - |
12 Aug 2022 | 21,414.00 | 21,414.00 | 21,414.00 | 21,414.00 | 21,414.00 | - |
11 Aug 2022 | 22,549.00 | 22,549.00 | 22,549.00 | 22,549.00 | 22,549.00 | - |
10 Aug 2022 | 23,344.00 | 23,344.00 | 23,344.00 | 23,344.00 | 23,344.00 | - |
09 Aug 2022 | 23,390.00 | 23,390.00 | 23,390.00 | 23,390.00 | 23,390.00 | - |
08 Aug 2022 | 23,968.00 | 23,968.00 | 23,968.00 | 23,968.00 | 23,968.00 | - |
05 Aug 2022 | 23,322.00 | 23,322.00 | 23,322.00 | 23,322.00 | 23,322.00 | - |
04 Aug 2022 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
03 Aug 2022 | 24,171.00 | 24,171.00 | 24,171.00 | 24,171.00 | 24,171.00 | - |
02 Aug 2022 | 24,702.00 | 24,702.00 | 24,702.00 | 24,702.00 | 24,702.00 | - |
01 Aug 2022 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | - |
29 Jul 2022 | 23,669.00 | 23,669.00 | 23,669.00 | 23,669.00 | 23,669.00 | - |
28 Jul 2022 | 22,509.00 | 22,509.00 | 22,509.00 | 22,509.00 | 22,509.00 | - |
27 Jul 2022 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | 20,986.00 | - |
26 Jul 2022 | 20,862.00 | 20,862.00 | 20,862.00 | 20,862.00 | 20,862.00 | - |
25 Jul 2022 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | - |
22 Jul 2022 | 21,328.00 | 21,328.00 | 21,328.00 | 21,328.00 | 21,328.00 | - |
21 Jul 2022 | 20,999.00 | 20,999.00 | 20,999.00 | 20,999.00 | 20,999.00 | - |
20 Jul 2022 | 19,791.00 | 19,791.00 | 19,791.00 | 19,791.00 | 19,791.00 | - |
19 Jul 2022 | 19,284.00 | 19,284.00 | 19,284.00 | 19,284.00 | 19,284.00 | - |
18 Jul 2022 | 20,052.00 | 20,052.00 | 20,052.00 | 20,052.00 | 20,052.00 | - |
15 Jul 2022 | 20,708.00 | 20,708.00 | 20,708.00 | 20,708.00 | 20,708.00 | - |
14 Jul 2022 | 21,264.00 | 21,264.00 | 21,264.00 | 21,264.00 | 21,264.00 | - |
13 Jul 2022 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | - |
12 Jul 2022 | 21,189.00 | 21,189.00 | 21,189.00 | 21,189.00 | 21,189.00 | - |
11 Jul 2022 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
08 Jul 2022 | 21,042.00 | 21,042.00 | 21,042.00 | 21,042.00 | 21,042.00 | - |
07 Jul 2022 | 21,838.00 | 21,838.00 | 21,838.00 | 21,838.00 | 21,838.00 | - |
06 Jul 2022 | 21,687.00 | 21,687.00 | 21,687.00 | 21,687.00 | 21,687.00 | - |
05 Jul 2022 | 22,484.00 | 22,484.00 | 22,484.00 | 22,484.00 | 22,484.00 | - |
04 Jul 2022 | 22,116.00 | 22,116.00 | 22,116.00 | 22,116.00 | 22,116.00 | - |
01 Jul 2022 | 23,182.00 | 23,182.00 | 23,182.00 | 23,182.00 | 23,182.00 | - |
30 Jun 2022 | 21,654.00 | 21,654.00 | 21,654.00 | 21,654.00 | 21,654.00 | - |
29 Jun 2022 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | - |
28 Jun 2022 | 20,701.00 | 20,701.00 | 20,701.00 | 20,701.00 | 20,701.00 | - |
27 Jun 2022 | 21,929.00 | 21,929.00 | 21,929.00 | 21,929.00 | 21,929.00 | - |
24 Jun 2022 | 23,172.00 | 23,172.00 | 23,172.00 | 23,172.00 | 23,172.00 | - |
23 Jun 2022 | 22,812.00 | 22,812.00 | 22,812.00 | 22,812.00 | 22,812.00 | - |
22 Jun 2022 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | - |
21 Jun 2022 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | - |
20 Jun 2022 | 20,870.00 | 20,870.00 | 20,870.00 | 20,870.00 | 20,870.00 | - |
17 Jun 2022 | 21,920.00 | 21,920.00 | 21,920.00 | 21,920.00 | 21,920.00 | - |
16 Jun 2022 | 22,736.00 | 22,736.00 | 22,736.00 | 22,736.00 | 22,736.00 | - |
15 Jun 2022 | 23,253.00 | 23,253.00 | 23,253.00 | 23,253.00 | 23,253.00 | - |
14 Jun 2022 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | - |
13 Jun 2022 | 23,234.00 | 23,234.00 | 23,234.00 | 23,234.00 | 23,234.00 | - |
10 Jun 2022 | 23,548.00 | 23,548.00 | 23,548.00 | 23,548.00 | 23,548.00 | - |
09 Jun 2022 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | - |
08 Jun 2022 | 23,858.00 | 23,858.00 | 23,858.00 | 23,858.00 | 23,858.00 | - |
07 Jun 2022 | 24,499.00 | 24,499.00 | 24,499.00 | 24,499.00 | 24,499.00 | - |
06 Jun 2022 | 23,916.00 | 23,916.00 | 23,916.00 | 23,916.00 | 23,916.00 | - |
01 Jun 2022 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | - |
31 May 2022 | 23,806.00 | 23,806.00 | 23,806.00 | 23,806.00 | 23,806.00 | - |
30 May 2022 | 26,426.00 | 26,426.00 | 26,426.00 | 26,426.00 | 26,426.00 | - |
27 May 2022 | 26,427.00 | 26,427.00 | 26,427.00 | 26,427.00 | 26,427.00 | - |
26 May 2022 | 25,996.00 | 25,996.00 | 25,996.00 | 25,996.00 | 25,996.00 | - |
25 May 2022 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | 26,612.00 | - |
24 May 2022 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | 26,190.00 | - |
23 May 2022 | 25,709.00 | 25,709.00 | 25,709.00 | 25,709.00 | 25,709.00 | - |
20 May 2022 | 26,396.00 | 26,396.00 | 26,396.00 | 26,396.00 | 26,396.00 | - |
19 May 2022 | 27,213.00 | 27,213.00 | 27,213.00 | 27,213.00 | 27,213.00 | - |
18 May 2022 | 27,970.00 | 27,970.00 | 27,970.00 | 27,970.00 | 27,970.00 | - |
17 May 2022 | 29,248.00 | 29,248.00 | 29,248.00 | 29,248.00 | 29,248.00 | - |
16 May 2022 | 30,296.00 | 30,296.00 | 30,296.00 | 30,296.00 | 30,296.00 | - |
13 May 2022 | 29,696.00 | 29,696.00 | 29,696.00 | 29,696.00 | 29,696.00 | - |
12 May 2022 | 30,092.00 | 30,092.00 | 30,092.00 | 30,092.00 | 30,092.00 | - |
11 May 2022 | 28,014.00 | 28,014.00 | 28,014.00 | 28,014.00 | 28,014.00 | - |
10 May 2022 | 27,639.00 | 27,639.00 | 27,639.00 | 27,639.00 | 27,639.00 | - |
09 May 2022 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | - |
06 May 2022 | 25,985.00 | 25,985.00 | 25,985.00 | 25,985.00 | 25,985.00 | - |
05 May 2022 | 27,652.00 | 27,652.00 | 27,652.00 | 27,652.00 | 27,652.00 | - |
04 May 2022 | 28,410.00 | 28,410.00 | 28,410.00 | 28,410.00 | 28,410.00 | - |
03 May 2022 | 28,858.00 | 28,858.00 | 28,858.00 | 28,858.00 | 28,858.00 | - |
29 Apr 2022 | 28,970.00 | 28,970.00 | 28,970.00 | 28,970.00 | 28,970.00 | - |
28 Apr 2022 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | 29,398.00 | - |
27 Apr 2022 | 29,885.00 | 29,885.00 | 29,885.00 | 29,885.00 | 29,885.00 | - |
26 Apr 2022 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - |
25 Apr 2022 | 31,106.00 | 31,106.00 | 31,106.00 | 31,106.00 | 31,106.00 | - |
22 Apr 2022 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | 31,049.00 | - |
21 Apr 2022 | 30,036.00 | 30,036.00 | 30,036.00 | 30,036.00 | 30,036.00 | - |
20 Apr 2022 | 29,691.00 | 29,691.00 | 29,691.00 | 29,691.00 | 29,691.00 | - |
19 Apr 2022 | 287.94 | 287.94 | 287.94 | 287.94 | 287.94 | - |
14 Apr 2022 | 29,653.00 | 29,653.00 | 29,653.00 | 29,653.00 | 29,653.00 | - |
13 Apr 2022 | 30,605.00 | 30,605.00 | 30,605.00 | 30,605.00 | 30,605.00 | - |
12 Apr 2022 | 30,242.00 | 30,242.00 | 30,242.00 | 30,242.00 | 30,242.00 | - |
11 Apr 2022 | 29,790.00 | 29,790.00 | 29,790.00 | 29,790.00 | 29,790.00 | - |
08 Apr 2022 | 30,578.00 | 30,578.00 | 30,578.00 | 30,578.00 | 30,578.00 | - |
07 Apr 2022 | 31,059.00 | 31,059.00 | 31,059.00 | 31,059.00 | 31,059.00 | - |
06 Apr 2022 | 32,395.00 | 32,395.00 | 32,395.00 | 32,395.00 | 32,395.00 | - |
05 Apr 2022 | 33,742.00 | 33,742.00 | 33,742.00 | 33,742.00 | 33,742.00 | - |
04 Apr 2022 | 34,910.00 | 34,910.00 | 34,910.00 | 34,910.00 | 34,910.00 | - |
01 Apr 2022 | 34,282.00 | 34,282.00 | 34,282.00 | 34,282.00 | 34,282.00 | - |
31 Mar 2022 | 33,855.00 | 33,855.00 | 33,855.00 | 33,855.00 | 33,855.00 | - |
30 Mar 2022 | 32,483.00 | 32,483.00 | 32,483.00 | 32,483.00 | 32,483.00 | - |
29 Mar 2022 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | - |
28 Mar 2022 | 33,679.00 | 33,679.00 | 33,679.00 | 33,679.00 | 33,679.00 | - |
25 Mar 2022 | 32,305.00 | 32,305.00 | 32,305.00 | 32,305.00 | 32,305.00 | - |
24 Mar 2022 | 32,818.00 | 32,818.00 | 32,818.00 | 32,818.00 | 32,818.00 | - |
23 Mar 2022 | 32,203.00 | 32,203.00 | 32,203.00 | 32,203.00 | 32,203.00 | - |
22 Mar 2022 | 31,513.00 | 31,513.00 | 31,513.00 | 31,513.00 | 31,513.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |