Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
09 Aug 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
08 Aug 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
05 Aug 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
04 Aug 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
03 Aug 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
02 Aug 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
01 Aug 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
29 Jul 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
28 Jul 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
27 Jul 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
26 Jul 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
25 Jul 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
22 Jul 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
21 Jul 2022 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
20 Jul 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
19 Jul 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 Jul 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
15 Jul 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
14 Jul 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
13 Jul 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 Jul 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
11 Jul 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
08 Jul 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
07 Jul 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
06 Jul 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
05 Jul 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
01 Jul 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
30 Jun 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
29 Jun 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
28 Jun 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 Jun 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
24 Jun 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
23 Jun 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
22 Jun 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
21 Jun 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
17 Jun 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
16 Jun 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
15 Jun 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
14 Jun 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
13 Jun 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
10 Jun 2022 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
09 Jun 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
08 Jun 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
07 Jun 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
06 Jun 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
03 Jun 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
02 Jun 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
01 Jun 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
31 May 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
27 May 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 May 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
25 May 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
24 May 2022 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
23 May 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
20 May 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
19 May 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
18 May 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
17 May 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
16 May 2022 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
13 May 2022 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
12 May 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
11 May 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
10 May 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
09 May 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
06 May 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
05 May 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
04 May 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
03 May 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
02 May 2022 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
29 Apr 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
28 Apr 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
27 Apr 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
26 Apr 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
25 Apr 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
22 Apr 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
21 Apr 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
20 Apr 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
19 Apr 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
18 Apr 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
14 Apr 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
13 Apr 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
12 Apr 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
11 Apr 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
08 Apr 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
07 Apr 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
06 Apr 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
05 Apr 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
04 Apr 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
01 Apr 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
31 Mar 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
30 Mar 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
29 Mar 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
28 Mar 2022 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
25 Mar 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
24 Mar 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
23 Mar 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
22 Mar 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
21 Mar 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
18 Mar 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |