Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 96.50 | 94.92 | 91.01 | 93.50 | 93.50 | 17,790 |
15 Aug 2022 | 96.50 | 94.50 | 94.50 | 96.50 | 96.50 | 180 |
12 Aug 2022 | 96.50 | 94.50 | 94.50 | 96.50 | 96.50 | 60 |
11 Aug 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
10 Aug 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
09 Aug 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
08 Aug 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
05 Aug 2022 | 96.50 | 99.00 | 97.00 | 96.50 | 96.50 | 2,515 |
04 Aug 2022 | 90.50 | 99.00 | 92.80 | 96.50 | 96.50 | 19,499 |
03 Aug 2022 | 90.50 | 92.70 | 92.65 | 90.50 | 90.50 | 7,817 |
02 Aug 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
01 Aug 2022 | 91.00 | 92.80 | 90.50 | 90.50 | 90.50 | 79,936 |
29 Jul 2022 | 88.00 | 91.00 | 86.98 | 88.00 | 88.00 | 2,301 |
28 Jul 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
27 Jul 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
26 Jul 2022 | 88.00 | 90.00 | 90.00 | 88.00 | 88.00 | 5 |
25 Jul 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
22 Jul 2022 | 88.00 | 86.98 | 86.98 | 88.00 | 88.00 | 29 |
21 Jul 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
20 Jul 2022 | 88.00 | 86.98 | 85.01 | 88.00 | 88.00 | 586 |
19 Jul 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
18 Jul 2022 | 88.00 | 90.10 | 88.00 | 88.00 | 88.00 | 17,000 |
15 Jul 2022 | 89.00 | 90.78 | 90.40 | 88.00 | 88.00 | 279 |
14 Jul 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
13 Jul 2022 | 89.00 | 90.99 | 90.98 | 89.00 | 89.00 | 108 |
12 Jul 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
11 Jul 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
08 Jul 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
07 Jul 2022 | 89.00 | 90.99 | 90.99 | 89.00 | 89.00 | 2 |
06 Jul 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
05 Jul 2022 | 90.00 | 89.05 | 89.05 | 89.00 | 89.00 | 5 |
04 Jul 2022 | 90.00 | 90.99 | 90.00 | 90.00 | 90.00 | 15 |
01 Jul 2022 | 89.00 | 91.90 | 91.90 | 90.00 | 90.00 | 5,000 |
30 Jun 2022 | 88.00 | 91.00 | 91.00 | 89.00 | 89.00 | 2,000 |
29 Jun 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
28 Jun 2022 | 86.00 | 90.00 | 90.00 | 89.00 | 89.00 | 3,333 |
27 Jun 2022 | 82.50 | 88.00 | 84.90 | 86.00 | 86.00 | 9,000 |
24 Jun 2022 | 79.50 | 81.90 | 81.90 | 82.50 | 82.50 | 5,000 |
23 Jun 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
22 Jun 2022 | 79.50 | 81.90 | 81.90 | 79.50 | 79.50 | 5,000 |
21 Jun 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
20 Jun 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
17 Jun 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
16 Jun 2022 | 81.00 | 78.10 | 78.10 | 79.50 | 79.50 | 349 |
15 Jun 2022 | 81.00 | 78.10 | 78.10 | 81.00 | 81.00 | 100 |
14 Jun 2022 | 81.00 | 78.10 | 78.10 | 81.00 | 81.00 | 158 |
13 Jun 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
10 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
09 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
08 Jun 2022 | 81.00 | 78.10 | 78.10 | 81.00 | 81.00 | 70 |
07 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
06 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
01 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
31 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
30 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
27 May 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
26 May 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
25 May 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
24 May 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
23 May 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
20 May 2022 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
19 May 2022 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
18 May 2022 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
17 May 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
16 May 2022 | 81.50 | 83.46 | 82.50 | 82.50 | 82.50 | 8,589 |
13 May 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
12 May 2022 | 81.00 | 80.00 | 80.00 | 81.00 | 81.00 | 146 |
11 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
10 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
09 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
06 May 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
05 May 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
04 May 2022 | 77.50 | 79.70 | 79.70 | 78.50 | 78.50 | 6,244 |
03 May 2022 | 85.00 | 84.01 | 78.25 | 77.50 | 77.50 | 11,916 |
29 Apr 2022 | 88.00 | 85.99 | 84.01 | 85.00 | 85.00 | 12,232 |
28 Apr 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
27 Apr 2022 | 90.50 | 87.00 | 87.00 | 89.00 | 89.00 | 2,000 |
26 Apr 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
25 Apr 2022 | 95.50 | 93.24 | 90.00 | 90.50 | 90.50 | 14,500 |
22 Apr 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
21 Apr 2022 | 95.50 | 93.24 | 93.24 | 95.50 | 95.50 | 3,000 |
20 Apr 2022 | 93.50 | 97.90 | 93.10 | 95.50 | 95.50 | 17,175 |
19 Apr 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
14 Apr 2022 | 93.50 | 93.14 | 93.14 | 93.50 | 93.50 | 190 |
13 Apr 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
12 Apr 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
11 Apr 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
08 Apr 2022 | 93.50 | 93.15 | 93.15 | 93.50 | 93.50 | 297 |
07 Apr 2022 | 93.50 | 93.15 | 93.15 | 93.50 | 93.50 | 248 |
06 Apr 2022 | 95.00 | 93.50 | 93.12 | 93.50 | 93.50 | 5,134 |
05 Apr 2022 | 93.50 | 95.00 | 94.99 | 95.00 | 95.00 | 4,000 |
04 Apr 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
01 Apr 2022 | 93.50 | 92.95 | 92.95 | 93.50 | 93.50 | 3,000 |
31 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
30 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
29 Mar 2022 | 93.50 | 92.95 | 92.95 | 93.50 | 93.50 | 2,107 |
28 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
25 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
24 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
23 Mar 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |