Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 32.69 | 32.69 | 32.28 | 32.28 | 32.28 | - |
17 Aug 2022 | 32.99 | 33.77 | 32.78 | 32.78 | 32.78 | - |
16 Aug 2022 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
15 Aug 2022 | 37.06 | 37.15 | 37.03 | 37.15 | 37.15 | - |
12 Aug 2022 | 37.10 | 37.10 | 36.94 | 36.94 | 36.94 | - |
11 Aug 2022 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
10 Aug 2022 | 35.94 | 35.94 | 34.67 | 35.72 | 35.72 | - |
09 Aug 2022 | 37.37 | 37.37 | 35.93 | 35.93 | 35.93 | - |
08 Aug 2022 | 37.30 | 37.69 | 37.30 | 37.56 | 37.56 | - |
05 Aug 2022 | 37.88 | 37.98 | 36.91 | 36.91 | 36.91 | - |
04 Aug 2022 | 37.39 | 37.80 | 37.39 | 37.80 | 37.80 | - |
03 Aug 2022 | 36.99 | 37.61 | 36.99 | 37.42 | 37.42 | - |
02 Aug 2022 | 36.95 | 36.95 | 36.69 | 36.81 | 36.81 | - |
01 Aug 2022 | 36.97 | 37.13 | 36.78 | 37.10 | 37.10 | - |
29 July 2022 | 37.19 | 38.05 | 37.19 | 37.87 | 37.87 | - |
28 July 2022 | 37.52 | 37.52 | 36.48 | 36.53 | 36.53 | - |
27 July 2022 | 35.76 | 37.32 | 35.76 | 37.32 | 37.32 | - |
26 July 2022 | 35.90 | 35.90 | 35.43 | 35.43 | 35.43 | - |
25 July 2022 | 37.83 | 37.87 | 36.34 | 36.34 | 36.34 | - |
22 July 2022 | 37.40 | 38.10 | 37.40 | 38.10 | 38.10 | - |
21 July 2022 | 36.18 | 37.86 | 36.18 | 37.86 | 37.86 | - |
20 July 2022 | 36.29 | 36.69 | 36.18 | 36.18 | 36.18 | - |
19 July 2022 | 35.83 | 35.83 | 35.03 | 35.50 | 35.50 | - |
18 July 2022 | 36.60 | 36.60 | 36.04 | 36.16 | 36.16 | 10 |
15 July 2022 | 35.22 | 35.77 | 34.90 | 35.77 | 35.77 | - |
14 July 2022 | 35.12 | 35.15 | 35.12 | 35.15 | 35.15 | - |
13 July 2022 | 35.71 | 35.71 | 34.79 | 34.79 | 34.79 | - |
12 July 2022 | 36.47 | 36.61 | 35.81 | 35.81 | 35.81 | - |
11 July 2022 | 36.44 | 37.12 | 36.44 | 37.12 | 37.12 | - |
08 July 2022 | 35.73 | 36.61 | 35.54 | 36.44 | 36.44 | - |
07 July 2022 | 36.59 | 36.86 | 35.46 | 35.71 | 35.71 | - |
06 July 2022 | 36.40 | 36.49 | 35.60 | 36.32 | 36.32 | - |
05 July 2022 | 36.20 | 36.59 | 35.37 | 36.21 | 36.21 | - |
04 July 2022 | 36.87 | 37.25 | 36.14 | 36.14 | 36.14 | - |
01 July 2022 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
30 June 2022 | 36.06 | 36.07 | 35.61 | 35.93 | 35.93 | - |
29 June 2022 | 36.48 | 36.72 | 36.26 | 36.26 | 36.26 | - |
28 June 2022 | 37.91 | 37.91 | 36.84 | 37.00 | 37.00 | - |
27 June 2022 | 39.11 | 39.11 | 37.92 | 37.92 | 37.92 | - |
24 June 2022 | 37.43 | 38.88 | 37.43 | 38.88 | 38.88 | - |
23 June 2022 | 35.96 | 36.66 | 35.73 | 36.66 | 36.66 | - |
22 June 2022 | 35.25 | 36.16 | 34.87 | 36.16 | 36.16 | - |
21 June 2022 | 35.11 | 36.05 | 34.96 | 36.01 | 36.01 | - |
20 June 2022 | 33.89 | 34.92 | 33.89 | 34.90 | 34.90 | - |
17 June 2022 | 34.19 | 34.28 | 33.69 | 33.69 | 33.69 | - |
16 June 2022 | 36.74 | 36.74 | 34.70 | 34.70 | 34.70 | - |
15 June 2022 | 36.94 | 36.94 | 36.81 | 36.81 | 36.81 | - |
14 June 2022 | 37.45 | 37.74 | 36.73 | 36.73 | 36.73 | 130 |
13 June 2022 | 37.95 | 38.20 | 37.11 | 37.11 | 37.11 | - |
10 June 2022 | 40.08 | 40.08 | 38.79 | 38.79 | 38.79 | - |
09 June 2022 | 41.15 | 41.15 | 40.28 | 40.41 | 40.41 | - |
08 June 2022 | 41.14 | 41.70 | 41.14 | 41.28 | 41.28 | - |
07 June 2022 | 41.26 | 41.26 | 40.10 | 40.95 | 40.95 | - |
06 June 2022 | 41.21 | 41.54 | 41.21 | 41.54 | 41.54 | - |
03 June 2022 | 41.06 | 41.23 | 40.36 | 41.07 | 41.07 | - |
02 June 2022 | 40.60 | 41.43 | 40.60 | 41.43 | 41.43 | - |
01 June 2022 | 41.01 | 41.03 | 40.59 | 41.01 | 41.01 | - |
31 May 2022 | 40.94 | 40.94 | 40.42 | 40.74 | 40.74 | - |
30 May 2022 | 39.19 | 40.35 | 39.19 | 40.35 | 40.35 | - |
27 May 2022 | 38.35 | 38.82 | 38.35 | 38.82 | 38.82 | - |
26 May 2022 | 37.74 | 38.05 | 37.74 | 38.00 | 38.00 | - |
25 May 2022 | 38.49 | 38.49 | 37.49 | 37.91 | 37.91 | - |
24 May 2022 | 38.42 | 38.91 | 38.30 | 38.30 | 38.30 | - |
23 May 2022 | 39.87 | 39.87 | 38.78 | 38.78 | 38.78 | 256 |
20 May 2022 | 38.38 | 39.03 | 38.38 | 39.03 | 39.03 | - |
19 May 2022 | 38.52 | 38.97 | 37.51 | 37.51 | 37.51 | - |
18 May 2022 | 40.54 | 40.91 | 39.55 | 39.55 | 39.55 | - |
17 May 2022 | 39.80 | 40.79 | 39.69 | 40.62 | 40.62 | - |
16 May 2022 | 38.22 | 38.97 | 38.22 | 38.95 | 38.95 | - |
13 May 2022 | 37.92 | 38.28 | 37.79 | 38.25 | 38.25 | - |
12 May 2022 | 37.35 | 37.89 | 36.76 | 37.50 | 37.50 | - |
11 May 2022 | 38.07 | 38.45 | 37.85 | 38.03 | 38.03 | - |
10 May 2022 | 37.38 | 38.09 | 36.68 | 38.09 | 38.09 | - |
09 May 2022 | 39.39 | 39.39 | 37.38 | 37.38 | 37.38 | - |
06 May 2022 | 40.97 | 40.97 | 39.82 | 39.82 | 39.82 | - |
05 May 2022 | 42.60 | 42.73 | 42.00 | 42.23 | 42.23 | - |
04 May 2022 | 41.75 | 41.86 | 41.33 | 41.86 | 41.86 | - |
03 May 2022 | 41.26 | 41.70 | 41.26 | 41.58 | 41.58 | - |
02 May 2022 | 41.70 | 41.70 | 40.98 | 41.18 | 41.18 | - |
29 Apr 2022 | 41.48 | 42.25 | 41.48 | 42.25 | 42.25 | - |
28 Apr 2022 | 41.03 | 41.26 | 40.61 | 40.92 | 40.92 | - |
27 Apr 2022 | 39.44 | 40.81 | 39.44 | 40.54 | 40.54 | - |
26 Apr 2022 | 40.57 | 40.57 | 39.52 | 39.52 | 39.52 | - |
25 Apr 2022 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
22 Apr 2022 | 40.89 | 41.08 | 40.28 | 40.28 | 40.28 | - |
21 Apr 2022 | 39.99 | 41.86 | 39.99 | 41.75 | 41.75 | - |
20 Apr 2022 | 40.01 | 40.01 | 39.75 | 39.75 | 39.75 | - |
19 Apr 2022 | 39.87 | 39.87 | 39.25 | 39.25 | 39.25 | - |
14 Apr 2022 | 40.04 | 40.06 | 39.68 | 39.84 | 39.84 | - |
13 Apr 2022 | 40.12 | 40.12 | 39.69 | 39.69 | 39.69 | - |
12 Apr 2022 | 39.96 | 40.47 | 39.96 | 40.01 | 40.01 | - |
11 Apr 2022 | 41.19 | 41.38 | 41.15 | 41.22 | 41.22 | - |
08 Apr 2022 | 41.37 | 41.37 | 41.22 | 41.32 | 41.32 | 70 |
07 Apr 2022 | 40.35 | 41.10 | 40.35 | 41.10 | 41.10 | - |
06 Apr 2022 | 41.93 | 41.93 | 40.46 | 40.46 | 40.46 | - |
05 Apr 2022 | 41.93 | 42.52 | 41.86 | 41.95 | 41.95 | - |
04 Apr 2022 | 41.68 | 41.68 | 41.56 | 41.56 | 41.56 | - |
01 Apr 2022 | 40.93 | 41.62 | 40.93 | 41.62 | 41.62 | - |
31 Mar 2022 | 40.80 | 41.09 | 40.53 | 40.86 | 40.86 | - |
30 Mar 2022 | 41.23 | 41.23 | 39.90 | 40.74 | 40.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |