Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 7 |
15 Aug 2022 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
12 Aug 2022 | 79.40 | 79.50 | 79.40 | 79.50 | 79.50 | 7 |
11 Aug 2022 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
10 Aug 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
09 Aug 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
08 Aug 2022 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
05 Aug 2022 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
04 Aug 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
03 Aug 2022 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
02 Aug 2022 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
01 Aug 2022 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
29 July 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
28 July 2022 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
27 July 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
26 July 2022 | 73.75 | 74.50 | 73.75 | 74.50 | 74.50 | - |
25 July 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
22 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
21 July 2022 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
20 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 July 2022 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
18 July 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
15 July 2022 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
14 July 2022 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
13 July 2022 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
12 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
11 July 2022 | 75.30 | 75.30 | 75.15 | 75.15 | 75.15 | - |
08 July 2022 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
07 July 2022 | 76.40 | 76.55 | 76.40 | 76.55 | 76.55 | - |
06 July 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
05 July 2022 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
04 July 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
01 July 2022 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
30 June 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
29 June 2022 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
28 June 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
27 June 2022 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
24 June 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
23 June 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
22 June 2022 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
21 June 2022 | 58.75 | 58.75 | 58.35 | 58.35 | 58.35 | 81 |
20 June 2022 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
17 June 2022 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
16 June 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
15 June 2022 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
14 June 2022 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
13 June 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
10 June 2022 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
09 June 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
08 June 2022 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
07 June 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
06 June 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
03 June 2022 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
02 June 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
01 June 2022 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
31 May 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
30 May 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
27 May 2022 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
26 May 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
25 May 2022 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
24 May 2022 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
23 May 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
20 May 2022 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
19 May 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
18 May 2022 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
17 May 2022 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
16 May 2022 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
13 May 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
12 May 2022 | 66.50 | 67.40 | 66.50 | 67.40 | 67.40 | 45 |
11 May 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
10 May 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
09 May 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
06 May 2022 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
05 May 2022 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
04 May 2022 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
03 May 2022 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
02 May 2022 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
29 Apr 2022 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
28 Apr 2022 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
27 Apr 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
26 Apr 2022 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
25 Apr 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
22 Apr 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
21 Apr 2022 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
20 Apr 2022 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
19 Apr 2022 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
14 Apr 2022 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
13 Apr 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
12 Apr 2022 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
11 Apr 2022 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 10 |
08 Apr 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
07 Apr 2022 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
06 Apr 2022 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
05 Apr 2022 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
04 Apr 2022 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
01 Apr 2022 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
31 Mar 2022 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 100 |
30 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
29 Mar 2022 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 63 |
28 Mar 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |