Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 71.30 | 72.60 | 71.30 | 72.60 | 72.60 | 27 |
09 Aug 2022 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
08 Aug 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 Aug 2022 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
04 Aug 2022 | 72.20 | 74.20 | 72.20 | 74.20 | 74.20 | 28 |
03 Aug 2022 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
02 Aug 2022 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
01 Aug 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
29 Jul 2022 | 71.70 | 73.20 | 71.70 | 73.20 | 73.20 | 100 |
28 Jul 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
27 Jul 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
26 Jul 2022 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
25 Jul 2022 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
22 Jul 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
21 Jul 2022 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
20 Jul 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
19 Jul 2022 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 100 |
18 Jul 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
15 Jul 2022 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
14 Jul 2022 | 67.10 | 67.30 | 66.20 | 66.20 | 66.20 | 344 |
13 Jul 2022 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
12 Jul 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
11 Jul 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
08 Jul 2022 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
07 Jul 2022 | 67.80 | 69.70 | 67.80 | 69.70 | 69.70 | 50 |
06 Jul 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
05 Jul 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
04 Jul 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
01 Jul 2022 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
30 Jun 2022 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
29 Jun 2022 | 70.40 | 70.40 | 68.00 | 68.00 | 68.00 | 64 |
28 Jun 2022 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
27 Jun 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
24 Jun 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
23 Jun 2022 | 67.80 | 67.80 | 67.60 | 67.60 | 67.60 | 270 |
22 Jun 2022 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
21 Jun 2022 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
20 Jun 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
17 Jun 2022 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 246 |
16 Jun 2022 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
15 Jun 2022 | 64.30 | 66.80 | 64.30 | 66.80 | 66.80 | 78 |
14 Jun 2022 | 67.80 | 67.80 | 65.30 | 65.30 | 65.30 | 400 |
13 Jun 2022 | 70.00 | 70.00 | 66.70 | 66.70 | 66.70 | 132 |
10 Jun 2022 | 72.70 | 72.70 | 70.30 | 70.30 | 70.30 | 252 |
09 Jun 2022 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | 50 |
08 Jun 2022 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
07 Jun 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
06 Jun 2022 | 75.90 | 77.50 | 75.90 | 77.50 | 77.50 | 150 |
03 Jun 2022 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | 10 |
02 Jun 2022 | 77.10 | 77.10 | 76.90 | 76.90 | 76.90 | 50 |
01 Jun 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
31 May 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
30 May 2022 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
27 May 2022 | 75.80 | 77.30 | 75.80 | 77.30 | 77.30 | 90 |
26 May 2022 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 50 |
25 May 2022 | 76.40 | 78.10 | 76.40 | 78.10 | 78.10 | 100 |
24 May 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
23 May 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10 |
20 May 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
19 May 2022 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
18 May 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
17 May 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
16 May 2022 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
13 May 2022 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
12 May 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
11 May 2022 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
10 May 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
09 May 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 10 |
06 May 2022 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
05 May 2022 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
04 May 2022 | 78.20 | 78.20 | 77.40 | 77.40 | 77.40 | 50 |
03 May 2022 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
02 May 2022 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
29 Apr 2022 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
28 Apr 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
27 Apr 2022 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
26 Apr 2022 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
25 Apr 2022 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
22 Apr 2022 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
21 Apr 2022 | 78.60 | 79.50 | 78.60 | 79.50 | 79.50 | 10 |
20 Apr 2022 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
19 Apr 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
14 Apr 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 50 |
13 Apr 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
12 Apr 2022 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
11 Apr 2022 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
08 Apr 2022 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
07 Apr 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
06 Apr 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
05 Apr 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
04 Apr 2022 | 83.50 | 85.60 | 83.50 | 85.60 | 85.60 | 71 |
01 Apr 2022 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
31 Mar 2022 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
30 Mar 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
29 Mar 2022 | 83.30 | 85.50 | 83.30 | 85.50 | 85.50 | 60 |
28 Mar 2022 | 85.50 | 85.50 | 83.20 | 83.20 | 83.20 | 50 |
25 Mar 2022 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
24 Mar 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 50 |
23 Mar 2022 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
22 Mar 2022 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |