Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
23 June 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
22 June 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
21 June 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
17 June 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
16 June 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
15 June 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
14 June 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
13 June 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
10 June 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
09 June 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 June 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
07 June 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
06 June 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
03 June 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
02 June 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
01 June 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
31 May 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
27 May 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
26 May 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
25 May 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
24 May 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
23 May 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
20 May 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
19 May 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
18 May 2022 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
17 May 2022 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
16 May 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
13 May 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
12 May 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
11 May 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
10 May 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
09 May 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
06 May 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
05 May 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 May 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
03 May 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 May 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
29 Apr 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
28 Apr 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
27 Apr 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
26 Apr 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
25 Apr 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
22 Apr 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
21 Apr 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
20 Apr 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
19 Apr 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
18 Apr 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
14 Apr 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
13 Apr 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
12 Apr 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
11 Apr 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
08 Apr 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
07 Apr 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
06 Apr 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
05 Apr 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 Apr 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
01 Apr 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
31 Mar 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
30 Mar 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
29 Mar 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
28 Mar 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
25 Mar 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
24 Mar 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
23 Mar 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
22 Mar 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
21 Mar 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
18 Mar 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
17 Mar 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
16 Mar 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
15 Mar 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
14 Mar 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
11 Mar 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
10 Mar 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
09 Mar 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
08 Mar 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
07 Mar 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
04 Mar 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
03 Mar 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
02 Mar 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
01 Mar 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
28 Feb 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
25 Feb 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
24 Feb 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
23 Feb 2022 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
22 Feb 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
18 Feb 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
17 Feb 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
16 Feb 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
15 Feb 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
14 Feb 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
11 Feb 2022 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
10 Feb 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
09 Feb 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
08 Feb 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
07 Feb 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
04 Feb 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Feb 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
02 Feb 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
01 Feb 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |