Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 91.00 | 92.50 | 91.00 | 92.00 | 92.00 | - |
11 Aug 2022 | 89.50 | 91.00 | 88.50 | 91.00 | 91.00 | - |
10 Aug 2022 | 87.50 | 89.00 | 86.50 | 89.00 | 89.00 | - |
09 Aug 2022 | 87.00 | 87.50 | 86.00 | 87.50 | 87.50 | - |
08 Aug 2022 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
05 Aug 2022 | 85.50 | 88.00 | 85.50 | 87.50 | 87.50 | - |
04 Aug 2022 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | - |
03 Aug 2022 | 85.50 | 87.00 | 85.50 | 86.50 | 86.50 | - |
02 Aug 2022 | 86.00 | 86.50 | 85.50 | 85.50 | 85.50 | - |
01 Aug 2022 | 86.50 | 86.50 | 85.00 | 86.50 | 86.50 | - |
29 Jul 2022 | 84.00 | 86.50 | 83.50 | 86.50 | 86.50 | - |
28 Jul 2022 | 82.50 | 85.50 | 82.50 | 84.00 | 84.00 | - |
27 Jul 2022 | 79.50 | 83.00 | 79.50 | 83.00 | 83.00 | - |
26 Jul 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - |
25 Jul 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - |
22 Jul 2022 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | - |
21 Jul 2022 | 76.50 | 77.50 | 76.00 | 77.00 | 77.00 | - |
20 Jul 2022 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
19 Jul 2022 | 74.00 | 76.00 | 73.50 | 75.50 | 75.50 | - |
18 Jul 2022 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | - |
15 Jul 2022 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | - |
14 Jul 2022 | 73.00 | 73.00 | 70.50 | 71.50 | 71.50 | - |
13 Jul 2022 | 74.50 | 74.50 | 71.50 | 73.00 | 73.00 | - |
12 Jul 2022 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
11 Jul 2022 | 75.50 | 76.50 | 74.50 | 75.00 | 75.00 | - |
08 Jul 2022 | 75.50 | 76.00 | 74.50 | 75.00 | 75.00 | - |
07 Jul 2022 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | - |
06 Jul 2022 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - |
05 Jul 2022 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
04 Jul 2022 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | - |
01 Jul 2022 | 72.50 | 73.50 | 72.00 | 73.50 | 73.50 | - |
30 Jun 2022 | 73.00 | 73.50 | 71.50 | 72.50 | 72.50 | - |
29 Jun 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
28 Jun 2022 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | - |
27 Jun 2022 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - |
24 Jun 2022 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | - |
23 Jun 2022 | 72.50 | 73.00 | 71.00 | 72.00 | 72.00 | - |
22 Jun 2022 | 73.00 | 73.50 | 71.50 | 72.50 | 72.50 | - |
21 Jun 2022 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | - |
20 Jun 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
17 Jun 2022 | 71.00 | 73.00 | 71.00 | 72.50 | 72.50 | - |
16 Jun 2022 | 74.50 | 75.00 | 70.50 | 70.50 | 70.50 | - |
15 Jun 2022 | 74.50 | 75.50 | 74.00 | 75.00 | 75.00 | - |
14 Jun 2022 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
13 Jun 2022 | 75.50 | 75.50 | 73.50 | 74.50 | 74.50 | - |
10 Jun 2022 | 77.00 | 77.50 | 74.50 | 74.50 | 74.50 | - |
09 Jun 2022 | 79.50 | 80.00 | 77.50 | 77.50 | 77.50 | - |
08 Jun 2022 | 81.00 | 81.00 | 79.00 | 79.50 | 79.50 | - |
07 Jun 2022 | 80.50 | 81.00 | 79.50 | 81.00 | 81.00 | - |
06 Jun 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
03 Jun 2022 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | - |
02 Jun 2022 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - |
01 Jun 2022 | 80.50 | 80.50 | 78.50 | 80.00 | 80.00 | - |
31 May 2022 | 80.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
30 May 2022 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - |
27 May 2022 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | - |
26 May 2022 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | - |
25 May 2022 | 78.00 | 79.50 | 78.00 | 79.00 | 79.00 | - |
24 May 2022 | 78.50 | 78.50 | 76.50 | 77.50 | 77.50 | - |
23 May 2022 | 77.00 | 79.00 | 76.50 | 78.00 | 78.00 | - |
20 May 2022 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - |
19 May 2022 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | - |
18 May 2022 | 80.50 | 81.00 | 79.00 | 79.00 | 79.00 | - |
17 May 2022 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | - |
16 May 2022 | 80.50 | 80.50 | 79.00 | 79.50 | 79.50 | - |
13 May 2022 | 81.00 | 82.50 | 80.00 | 80.50 | 80.50 | - |
12 May 2022 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | - |
11 May 2022 | 81.00 | 81.50 | 79.50 | 79.50 | 79.50 | - |
10 May 2022 | 81.50 | 83.50 | 79.50 | 80.50 | 80.50 | - |
09 May 2022 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | - |
09 May 2022 | 0.53 Dividend | |||||
06 May 2022 | 82.00 | 82.50 | 81.00 | 82.50 | 81.97 | - |
05 May 2022 | 83.00 | 83.50 | 81.50 | 82.00 | 81.47 | - |
04 May 2022 | 82.00 | 82.50 | 80.50 | 82.50 | 81.97 | - |
03 May 2022 | 81.00 | 82.50 | 80.00 | 82.00 | 81.47 | - |
02 May 2022 | 79.00 | 81.00 | 79.00 | 81.00 | 80.48 | - |
29 Apr 2022 | 81.00 | 81.00 | 79.00 | 79.00 | 78.49 | - |
28 Apr 2022 | 81.50 | 82.00 | 80.00 | 81.50 | 80.98 | - |
27 Apr 2022 | 81.00 | 82.50 | 80.50 | 81.00 | 80.48 | - |
26 Apr 2022 | 82.50 | 83.00 | 80.50 | 80.50 | 79.98 | - |
25 Apr 2022 | 82.50 | 82.50 | 81.00 | 82.50 | 81.97 | - |
22 Apr 2022 | 84.00 | 84.50 | 82.50 | 82.50 | 81.97 | - |
21 Apr 2022 | 85.50 | 86.00 | 84.00 | 84.00 | 83.46 | - |
20 Apr 2022 | 85.50 | 86.50 | 85.50 | 85.50 | 84.95 | - |
19 Apr 2022 | 83.00 | 86.00 | 82.50 | 86.00 | 85.45 | - |
14 Apr 2022 | 82.50 | 84.00 | 82.00 | 82.00 | 81.47 | - |
13 Apr 2022 | 81.50 | 82.50 | 81.00 | 82.50 | 81.97 | - |
12 Apr 2022 | 82.50 | 83.50 | 81.50 | 81.50 | 80.98 | - |
11 Apr 2022 | 82.50 | 84.00 | 82.00 | 82.50 | 81.97 | - |
08 Apr 2022 | 83.00 | 83.50 | 82.50 | 82.50 | 81.97 | - |
07 Apr 2022 | 84.00 | 84.00 | 82.00 | 83.00 | 82.47 | - |
06 Apr 2022 | 85.00 | 85.00 | 84.00 | 84.50 | 83.96 | - |
05 Apr 2022 | 85.00 | 86.00 | 84.50 | 85.00 | 84.45 | - |
04 Apr 2022 | 84.50 | 85.50 | 83.50 | 85.00 | 84.45 | - |
01 Apr 2022 | 85.00 | 86.50 | 85.00 | 85.00 | 84.45 | - |
31 Mar 2022 | 86.50 | 87.00 | 85.00 | 85.00 | 84.45 | - |
30 Mar 2022 | 89.50 | 89.50 | 86.00 | 86.00 | 85.45 | - |
29 Mar 2022 | 89.00 | 89.50 | 88.00 | 89.50 | 88.93 | - |
28 Mar 2022 | 91.00 | 91.00 | 87.50 | 88.50 | 87.93 | - |
25 Mar 2022 | 88.50 | 90.00 | 88.50 | 90.00 | 89.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |