Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | - | - | - | - | - | - |
15 Aug 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
12 Aug 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
11 Aug 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
10 Aug 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
09 Aug 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
08 Aug 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
05 Aug 2022 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
04 Aug 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
03 Aug 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 Aug 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 Aug 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
29 July 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
28 July 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
27 July 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
26 July 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
25 July 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
22 July 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
21 July 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
20 July 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
19 July 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
18 July 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
15 July 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 July 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
13 July 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
12 July 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
11 July 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
08 July 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
07 July 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
06 July 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
05 July 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
01 July 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
30 June 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
29 June 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
28 June 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
27 June 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
24 June 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
23 June 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
22 June 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
21 June 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
17 June 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
16 June 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 June 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
14 June 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
13 June 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
10 June 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
09 June 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
08 June 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
07 June 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
06 June 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
03 June 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
02 June 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
01 June 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
31 May 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
27 May 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
26 May 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
25 May 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
24 May 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
23 May 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
20 May 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
19 May 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
18 May 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
17 May 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 May 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
13 May 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
12 May 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
11 May 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
10 May 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
09 May 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
06 May 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
05 May 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
04 May 2022 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
03 May 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
02 May 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
29 Apr 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
28 Apr 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
27 Apr 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
26 Apr 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
25 Apr 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
22 Apr 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
21 Apr 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
20 Apr 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
19 Apr 2022 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
18 Apr 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
14 Apr 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
13 Apr 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
12 Apr 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
11 Apr 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
08 Apr 2022 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
07 Apr 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
06 Apr 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
05 Apr 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
04 Apr 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
01 Apr 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
31 Mar 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
30 Mar 2022 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
29 Mar 2022 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
28 Mar 2022 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
25 Mar 2022 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
24 Mar 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |