Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 9 |
18 Aug 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
17 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Aug 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
15 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
11 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
10 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
09 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
08 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
05 Aug 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
04 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
02 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
01 Aug 2022 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 9 |
29 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
28 July 2022 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 1 |
27 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
26 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
25 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
22 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
21 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
20 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
19 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
15 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
14 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
13 July 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
12 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
11 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
08 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 July 2022 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1 |
06 July 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 July 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
04 July 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 July 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
30 June 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
29 June 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 June 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
27 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
24 June 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 June 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 June 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
21 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
20 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
17 June 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 June 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
15 June 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
14 June 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
14 June 2022 | 0.21 Dividend | |||||
13 June 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
10 June 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
09 June 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
08 June 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
07 June 2022 | 31.80 | 31.80 | 31.40 | 31.40 | 31.18 | 900 |
06 June 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
03 June 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
02 June 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
01 June 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
31 May 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
30 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
27 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
26 May 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - |
25 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
24 May 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
23 May 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
20 May 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
19 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
18 May 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | - |
17 May 2022 | 32.60 | 32.80 | 32.60 | 32.80 | 32.57 | 100 |
16 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | 15 |
13 May 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
12 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
11 May 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
10 May 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
09 May 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
06 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | 150 |
05 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
04 May 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | - |
03 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
02 May 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | - |
29 Apr 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
28 Apr 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 32.97 | - |
27 Apr 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | - |
26 Apr 2022 | 31.80 | 34.40 | 31.80 | 34.40 | 34.16 | 22 |
25 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
22 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
21 Apr 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | - |
20 Apr 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | - |
19 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
14 Apr 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
13 Apr 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
12 Apr 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
11 Apr 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
08 Apr 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - |
07 Apr 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 78 |
06 Apr 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - |
05 Apr 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
04 Apr 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
01 Apr 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |