Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 71.53 | 72.04 | 69.32 | 69.32 | 69.32 | 454,288 |
18 Aug 2022 | 74.34 | 74.34 | 72.08 | 73.00 | 73.00 | 605,300 |
17 Aug 2022 | 77.30 | 77.57 | 74.11 | 74.14 | 74.14 | 533,100 |
16 Aug 2022 | 76.50 | 78.71 | 76.17 | 78.46 | 78.46 | 629,600 |
15 Aug 2022 | 75.82 | 77.08 | 75.33 | 76.97 | 76.97 | 486,200 |
12 Aug 2022 | 75.94 | 76.47 | 74.47 | 76.17 | 76.17 | 468,200 |
11 Aug 2022 | 74.25 | 79.57 | 74.23 | 75.13 | 75.13 | 681,200 |
10 Aug 2022 | 76.07 | 77.58 | 73.04 | 73.61 | 73.61 | 1,088,700 |
09 Aug 2022 | 76.91 | 78.61 | 76.07 | 78.04 | 78.04 | 544,800 |
08 Aug 2022 | 77.69 | 79.71 | 77.33 | 78.18 | 78.18 | 603,400 |
05 Aug 2022 | 74.04 | 77.51 | 73.69 | 77.34 | 77.34 | 512,500 |
04 Aug 2022 | 74.85 | 75.99 | 74.16 | 75.92 | 75.92 | 512,900 |
03 Aug 2022 | 73.74 | 75.92 | 73.74 | 74.63 | 74.63 | 388,500 |
02 Aug 2022 | 70.29 | 73.89 | 70.28 | 73.43 | 73.43 | 622,400 |
01 Aug 2022 | 68.00 | 70.69 | 67.22 | 70.48 | 70.48 | 571,700 |
29 Jul 2022 | 68.81 | 68.99 | 67.35 | 68.50 | 68.50 | 745,900 |
28 Jul 2022 | 68.90 | 70.48 | 66.59 | 68.57 | 68.57 | 572,700 |
27 Jul 2022 | 68.33 | 69.38 | 67.51 | 69.04 | 69.04 | 762,000 |
26 Jul 2022 | 71.66 | 71.66 | 67.00 | 67.06 | 67.06 | 725,300 |
25 Jul 2022 | 74.32 | 74.32 | 72.36 | 72.61 | 72.61 | 515,400 |
22 Jul 2022 | 75.01 | 75.31 | 73.31 | 74.32 | 74.32 | 551,200 |
21 Jul 2022 | 76.00 | 76.27 | 74.43 | 75.91 | 75.91 | 468,200 |
20 Jul 2022 | 73.35 | 75.05 | 72.76 | 75.02 | 75.02 | 583,400 |
19 Jul 2022 | 71.55 | 73.06 | 70.90 | 72.59 | 72.59 | 632,300 |
18 Jul 2022 | 71.71 | 73.06 | 69.81 | 69.99 | 69.99 | 567,700 |
15 Jul 2022 | 69.01 | 71.07 | 68.84 | 70.99 | 70.99 | 568,500 |
14 Jul 2022 | 71.86 | 72.00 | 68.10 | 68.20 | 68.20 | 990,600 |
13 Jul 2022 | 73.50 | 73.93 | 72.49 | 72.90 | 72.90 | 326,600 |
12 Jul 2022 | 75.20 | 76.68 | 74.22 | 74.81 | 74.81 | 282,500 |
11 Jul 2022 | 78.14 | 78.22 | 74.98 | 75.30 | 75.30 | 333,700 |
08 Jul 2022 | 78.48 | 80.08 | 77.50 | 78.80 | 78.80 | 329,600 |
07 Jul 2022 | 80.22 | 81.66 | 79.86 | 80.00 | 80.00 | 376,900 |
06 Jul 2022 | 80.86 | 81.13 | 79.01 | 79.82 | 79.82 | 495,900 |
05 Jul 2022 | 75.13 | 80.64 | 74.07 | 80.59 | 80.59 | 410,700 |
01 Jul 2022 | 75.98 | 77.19 | 75.11 | 76.74 | 76.74 | 381,600 |
30 Jun 2022 | 77.15 | 77.64 | 74.82 | 75.97 | 75.97 | 403,000 |
29 Jun 2022 | 78.90 | 79.27 | 77.48 | 78.38 | 78.38 | 326,400 |
28 Jun 2022 | 81.69 | 81.98 | 78.56 | 78.99 | 78.99 | 298,700 |
27 Jun 2022 | 84.30 | 85.04 | 81.23 | 81.60 | 81.60 | 348,500 |
24 Jun 2022 | 82.00 | 83.97 | 81.66 | 83.90 | 83.90 | 969,700 |
23 Jun 2022 | 78.39 | 81.00 | 78.12 | 80.56 | 80.56 | 543,200 |
22 Jun 2022 | 75.59 | 78.46 | 75.59 | 77.96 | 77.96 | 573,900 |
21 Jun 2022 | 78.32 | 80.08 | 77.23 | 77.26 | 77.26 | 609,100 |
17 Jun 2022 | 76.69 | 79.32 | 76.25 | 77.32 | 77.32 | 1,214,700 |
16 Jun 2022 | 77.03 | 78.05 | 74.72 | 75.74 | 75.74 | 792,200 |
15 Jun 2022 | 79.60 | 81.39 | 78.78 | 79.89 | 79.89 | 575,300 |
14 Jun 2022 | 77.73 | 80.01 | 77.73 | 78.84 | 78.84 | 431,000 |
13 Jun 2022 | 80.88 | 80.88 | 76.45 | 76.84 | 76.84 | 670,100 |
10 Jun 2022 | 82.53 | 84.12 | 81.47 | 82.98 | 82.98 | 386,800 |
09 Jun 2022 | 87.11 | 87.17 | 84.86 | 85.00 | 85.00 | 406,300 |
08 Jun 2022 | 87.78 | 89.55 | 87.20 | 88.36 | 88.36 | 263,100 |
07 Jun 2022 | 86.20 | 89.28 | 85.83 | 88.34 | 88.34 | 411,700 |
06 Jun 2022 | 90.10 | 90.68 | 87.31 | 87.98 | 87.98 | 406,000 |
03 Jun 2022 | 88.61 | 89.55 | 86.55 | 87.89 | 87.89 | 432,700 |
02 Jun 2022 | 86.55 | 90.57 | 86.55 | 90.11 | 90.11 | 373,000 |
01 Jun 2022 | 86.36 | 88.13 | 85.14 | 87.37 | 87.37 | 487,600 |
31 May 2022 | 86.26 | 86.51 | 84.42 | 85.30 | 85.30 | 483,100 |
27 May 2022 | 84.83 | 87.14 | 84.75 | 86.62 | 86.62 | 300,800 |
26 May 2022 | 82.00 | 84.85 | 81.94 | 84.07 | 84.07 | 281,500 |
25 May 2022 | 79.43 | 81.59 | 79.05 | 81.21 | 81.21 | 452,200 |
24 May 2022 | 80.40 | 81.07 | 78.22 | 79.70 | 79.70 | 562,300 |
23 May 2022 | 83.34 | 84.36 | 80.44 | 82.73 | 82.73 | 402,100 |
20 May 2022 | 83.00 | 83.60 | 80.05 | 82.95 | 82.95 | 414,100 |
19 May 2022 | 79.39 | 82.99 | 78.51 | 81.32 | 81.32 | 383,500 |
18 May 2022 | 80.24 | 81.88 | 78.72 | 79.28 | 79.28 | 661,600 |
17 May 2022 | 81.66 | 83.29 | 79.65 | 82.13 | 82.13 | 406,200 |
16 May 2022 | 81.25 | 83.58 | 79.60 | 80.03 | 80.03 | 375,100 |
13 May 2022 | 78.21 | 83.10 | 78.19 | 81.50 | 81.50 | 514,000 |
12 May 2022 | 76.39 | 78.08 | 74.32 | 76.84 | 76.84 | 911,800 |
11 May 2022 | 76.61 | 81.61 | 75.61 | 77.48 | 77.48 | 1,327,000 |
10 May 2022 | 75.30 | 79.97 | 73.90 | 79.09 | 79.09 | 1,558,500 |
09 May 2022 | 75.10 | 76.40 | 72.29 | 72.63 | 72.63 | 1,221,400 |
06 May 2022 | 80.35 | 80.81 | 75.79 | 77.16 | 77.16 | 812,200 |
05 May 2022 | 85.37 | 85.52 | 80.48 | 81.78 | 81.78 | 843,500 |
04 May 2022 | 83.27 | 87.08 | 80.86 | 86.85 | 86.85 | 796,000 |
03 May 2022 | 84.05 | 85.43 | 83.09 | 83.94 | 83.94 | 524,500 |
02 May 2022 | 82.63 | 84.81 | 81.56 | 84.05 | 84.05 | 833,000 |
29 Apr 2022 | 87.01 | 88.56 | 82.61 | 82.88 | 82.88 | 756,600 |
28 Apr 2022 | 87.11 | 87.98 | 84.05 | 87.06 | 87.06 | 1,627,600 |
27 Apr 2022 | 85.86 | 87.98 | 83.82 | 84.89 | 84.89 | 799,800 |
26 Apr 2022 | 89.01 | 89.58 | 86.31 | 86.52 | 86.52 | 601,600 |
25 Apr 2022 | 87.08 | 90.23 | 86.68 | 89.58 | 89.58 | 575,200 |
22 Apr 2022 | 90.69 | 91.89 | 87.11 | 87.25 | 87.25 | 427,700 |
21 Apr 2022 | 94.52 | 95.47 | 91.28 | 91.42 | 91.42 | 503,600 |
20 Apr 2022 | 97.86 | 97.86 | 92.33 | 92.99 | 92.99 | 492,900 |
19 Apr 2022 | 94.61 | 98.31 | 94.12 | 97.17 | 97.17 | 288,600 |
18 Apr 2022 | 95.09 | 96.75 | 94.62 | 95.48 | 95.48 | 259,700 |
14 Apr 2022 | 100.44 | 100.44 | 95.89 | 95.95 | 95.95 | 365,600 |
13 Apr 2022 | 98.64 | 101.57 | 95.73 | 100.13 | 100.13 | 446,300 |
12 Apr 2022 | 100.87 | 101.90 | 98.84 | 99.72 | 99.72 | 597,900 |
11 Apr 2022 | 100.37 | 102.06 | 97.47 | 98.60 | 98.60 | 406,800 |
08 Apr 2022 | 101.17 | 103.14 | 100.42 | 101.99 | 101.99 | 385,800 |
07 Apr 2022 | 99.86 | 101.81 | 98.80 | 101.36 | 101.36 | 619,400 |
06 Apr 2022 | 100.60 | 102.08 | 97.70 | 100.07 | 100.07 | 420,200 |
05 Apr 2022 | 105.08 | 105.08 | 101.96 | 102.55 | 102.55 | 341,200 |
04 Apr 2022 | 101.81 | 106.77 | 101.44 | 105.48 | 105.48 | 356,400 |
01 Apr 2022 | 100.86 | 103.38 | 100.13 | 101.23 | 101.23 | 331,600 |
31 Mar 2022 | 102.60 | 102.92 | 100.11 | 100.28 | 100.28 | 671,000 |
30 Mar 2022 | 103.94 | 105.43 | 102.01 | 102.36 | 102.36 | 383,000 |
29 Mar 2022 | 103.66 | 105.97 | 102.80 | 105.26 | 105.26 | 419,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |