Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
15 Aug 2022 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
12 Aug 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
11 Aug 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
10 Aug 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
09 Aug 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
08 Aug 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
05 Aug 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
04 Aug 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
03 Aug 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
02 Aug 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
01 Aug 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
29 Jul 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
28 Jul 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 Jul 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
26 Jul 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
25 Jul 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
22 Jul 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
21 Jul 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
20 Jul 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
19 Jul 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
18 Jul 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
15 Jul 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
14 Jul 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
13 Jul 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
12 Jul 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
11 Jul 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Jul 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
07 Jul 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
06 Jul 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
05 Jul 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 Jul 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
30 Jun 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
29 Jun 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
28 Jun 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
27 Jun 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
24 Jun 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
23 Jun 2022 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
22 Jun 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
21 Jun 2022 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
17 Jun 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
16 Jun 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
15 Jun 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
14 Jun 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
13 Jun 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
10 Jun 2022 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
09 Jun 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
08 Jun 2022 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
07 Jun 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
06 Jun 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
03 Jun 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
02 Jun 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
01 Jun 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
31 May 2022 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
27 May 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
26 May 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
25 May 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
24 May 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
23 May 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
20 May 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
19 May 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
18 May 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
17 May 2022 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
16 May 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
13 May 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
12 May 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
11 May 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
10 May 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
09 May 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
06 May 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
05 May 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
04 May 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
03 May 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
02 May 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
29 Apr 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
28 Apr 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
27 Apr 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 Apr 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
25 Apr 2022 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
22 Apr 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
21 Apr 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
20 Apr 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
19 Apr 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
18 Apr 2022 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
14 Apr 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
13 Apr 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
12 Apr 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
11 Apr 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
08 Apr 2022 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
07 Apr 2022 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
06 Apr 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
05 Apr 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
04 Apr 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
01 Apr 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
31 Mar 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
30 Mar 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
29 Mar 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
28 Mar 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
25 Mar 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |