Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | - | - | - | - | - | - |
10 Aug 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
09 Aug 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
08 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
05 Aug 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
04 Aug 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
03 Aug 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
02 Aug 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
01 Aug 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
29 Jul 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
28 Jul 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
27 Jul 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
26 Jul 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
25 Jul 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
22 Jul 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
21 Jul 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
20 Jul 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
19 Jul 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
18 Jul 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
15 Jul 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 Jul 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
13 Jul 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
12 Jul 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
11 Jul 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
08 Jul 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
07 Jul 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
06 Jul 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
05 Jul 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
01 Jul 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
30 Jun 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
29 Jun 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
28 Jun 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
27 Jun 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
24 Jun 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
23 Jun 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
22 Jun 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
21 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
17 Jun 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
16 Jun 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
15 Jun 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
14 Jun 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
13 Jun 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
10 Jun 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
09 Jun 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
08 Jun 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
07 Jun 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
06 Jun 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
03 Jun 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
02 Jun 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
01 Jun 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
31 May 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
27 May 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
26 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
25 May 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
24 May 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
23 May 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
20 May 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
19 May 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
18 May 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
17 May 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
16 May 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
13 May 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
12 May 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
11 May 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
10 May 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
09 May 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
06 May 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
05 May 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
04 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
03 May 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
02 May 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
29 Apr 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
28 Apr 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
27 Apr 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
26 Apr 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
25 Apr 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
22 Apr 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
21 Apr 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
20 Apr 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
19 Apr 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
18 Apr 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
14 Apr 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
13 Apr 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
12 Apr 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 Apr 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 Apr 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
07 Apr 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
06 Apr 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
05 Apr 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
04 Apr 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
01 Apr 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
31 Mar 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
30 Mar 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
29 Mar 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
28 Mar 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
25 Mar 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
24 Mar 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
23 Mar 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
22 Mar 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
21 Mar 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |