Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | - | - | - | - | - | - |
18 Aug 2022 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
17 Aug 2022 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
16 Aug 2022 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
15 Aug 2022 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
12 Aug 2022 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
11 Aug 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
10 Aug 2022 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
08 Aug 2022 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
05 Aug 2022 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
04 Aug 2022 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
03 Aug 2022 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
02 Aug 2022 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
01 Aug 2022 | - | - | - | - | - | - |
29 Jul 2022 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
28 Jul 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
27 Jul 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
26 Jul 2022 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
25 Jul 2022 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
22 Jul 2022 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
21 Jul 2022 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
20 Jul 2022 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
19 Jul 2022 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
18 Jul 2022 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
15 Jul 2022 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
14 Jul 2022 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
13 Jul 2022 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
12 Jul 2022 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
08 Jul 2022 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
07 Jul 2022 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
06 Jul 2022 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
05 Jul 2022 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
04 Jul 2022 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
01 Jul 2022 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
30 Jun 2022 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
29 Jun 2022 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
28 Jun 2022 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
27 Jun 2022 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
24 Jun 2022 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
23 Jun 2022 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
22 Jun 2022 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
21 Jun 2022 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
20 Jun 2022 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
17 Jun 2022 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
16 Jun 2022 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
15 Jun 2022 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
14 Jun 2022 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
13 Jun 2022 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
10 Jun 2022 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
09 Jun 2022 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
08 Jun 2022 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
07 Jun 2022 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | - | - | - | - | - | - |
02 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
31 May 2022 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
30 May 2022 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
27 May 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
26 May 2022 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
25 May 2022 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
24 May 2022 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
23 May 2022 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
20 May 2022 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
19 May 2022 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
18 May 2022 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
17 May 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
13 May 2022 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
12 May 2022 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
11 May 2022 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
10 May 2022 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
09 May 2022 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
06 May 2022 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
05 May 2022 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
04 May 2022 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
29 Apr 2022 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
28 Apr 2022 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
27 Apr 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
26 Apr 2022 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
25 Apr 2022 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
22 Apr 2022 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
21 Apr 2022 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
20 Apr 2022 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
19 Apr 2022 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
13 Apr 2022 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
12 Apr 2022 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
11 Apr 2022 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
08 Apr 2022 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
07 Apr 2022 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
06 Apr 2022 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
05 Apr 2022 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
04 Apr 2022 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
01 Apr 2022 | - | - | - | - | - | - |
31 Mar 2022 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
30 Mar 2022 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
29 Mar 2022 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
28 Mar 2022 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
25 Mar 2022 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |