Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
10 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
09 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
08 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
05 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
04 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
03 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
02 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
01 Aug 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
29 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
28 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
27 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
26 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
25 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
22 Jul 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
21 Jul 2022 | 35.29 | 35.77 | 35.77 | 35.83 | 35.83 | 103,558 |
20 Jul 2022 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
19 Jul 2022 | 36.15 | 36.42 | 36.42 | 36.22 | 36.22 | 233,058 |
18 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
15 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
13 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
12 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
11 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
08 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
06 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
05 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
04 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
01 Jul 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
30 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
29 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
28 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
27 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
24 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
23 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
22 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
21 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
20 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
17 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
16 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
15 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
13 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
13 Jun 2022 | 0.12345 Dividend | |||||
10 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
09 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
08 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
07 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
06 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
01 Jun 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
31 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
30 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
27 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
26 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
25 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
24 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
23 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
20 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
19 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
18 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
17 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
16 May 2022 | 28.87 | 29.39 | 29.39 | 28.93 | 28.81 | 84,966 |
13 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
12 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
11 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
10 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
09 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
06 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
05 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
04 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
03 May 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
29 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
28 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
27 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
26 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
25 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
22 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
21 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
20 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
19 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
14 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
13 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
12 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
11 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
08 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
07 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
06 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
05 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
04 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
01 Apr 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
31 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
30 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
29 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
28 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
25 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
24 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
23 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
22 Mar 2022 | 25.24 | 25.65 | 24.94 | 25.38 | 25.27 | 289,066 |
21 Mar 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |