Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
15 Aug 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
12 Aug 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Aug 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
10 Aug 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
09 Aug 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
08 Aug 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 Aug 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
04 Aug 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
03 Aug 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
02 Aug 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
01 Aug 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
29 Jul 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
28 Jul 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
27 Jul 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 Jul 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
25 Jul 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
22 Jul 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
21 Jul 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
20 Jul 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
19 Jul 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
18 Jul 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
15 Jul 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
14 Jul 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
13 Jul 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
12 Jul 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
11 Jul 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
08 Jul 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
07 Jul 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 Jul 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
05 Jul 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
01 Jul 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
30 Jun 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
29 Jun 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
28 Jun 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
27 Jun 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
24 Jun 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
23 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
22 Jun 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
21 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
17 Jun 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
16 Jun 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Jun 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
14 Jun 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
13 Jun 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
10 Jun 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 Jun 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
08 Jun 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
07 Jun 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
06 Jun 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
03 Jun 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
02 Jun 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
01 Jun 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
31 May 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
27 May 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
26 May 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
25 May 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
24 May 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
23 May 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
20 May 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
19 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
18 May 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
17 May 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
16 May 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
13 May 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
12 May 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
11 May 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
10 May 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
09 May 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
06 May 2022 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
05 May 2022 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
04 May 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
03 May 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
02 May 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
29 Apr 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
28 Apr 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
27 Apr 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
26 Apr 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
25 Apr 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 Apr 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
21 Apr 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
20 Apr 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
19 Apr 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
18 Apr 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
14 Apr 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
13 Apr 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
12 Apr 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
11 Apr 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
08 Apr 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
07 Apr 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
06 Apr 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
05 Apr 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
04 Apr 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
01 Apr 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
31 Mar 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
30 Mar 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
29 Mar 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
28 Mar 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
25 Mar 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |