Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | - | - | - | - | - | - |
Aug 18, 2022 | - | - | - | - | - | - |
Aug 17, 2022 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
Aug 16, 2022 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
Aug 15, 2022 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Aug 12, 2022 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
Aug 11, 2022 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
Aug 10, 2022 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Aug 09, 2022 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
Aug 08, 2022 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
Aug 05, 2022 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
Aug 04, 2022 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
Aug 03, 2022 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
Aug 02, 2022 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
Jul 29, 2022 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
Jul 28, 2022 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
Jul 27, 2022 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Jul 26, 2022 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Jul 25, 2022 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
Jul 22, 2022 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
Jul 21, 2022 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
Jul 20, 2022 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Jul 19, 2022 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
Jul 18, 2022 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
Jul 15, 2022 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Jul 14, 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Jul 13, 2022 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
Jul 12, 2022 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
Jul 11, 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Jul 08, 2022 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
Jul 07, 2022 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
Jul 06, 2022 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Jul 05, 2022 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
Jul 04, 2022 | - | - | - | - | - | - |
Jun 30, 2022 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
Jun 29, 2022 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
Jun 28, 2022 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
Jun 27, 2022 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Jun 24, 2022 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Jun 23, 2022 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
Jun 22, 2022 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
Jun 21, 2022 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
Jun 20, 2022 | - | - | - | - | - | - |
Jun 17, 2022 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
Jun 16, 2022 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
Jun 15, 2022 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Jun 14, 2022 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
Jun 13, 2022 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
Jun 10, 2022 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Jun 09, 2022 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Jun 08, 2022 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
Jun 07, 2022 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
Jun 06, 2022 | - | - | - | - | - | - |
Jun 03, 2022 | - | - | - | - | - | - |
Jun 02, 2022 | - | - | - | - | - | - |
Jun 01, 2022 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
May 31, 2022 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
May 30, 2022 | - | - | - | - | - | - |
May 27, 2022 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
May 26, 2022 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
May 25, 2022 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | - |
May 24, 2022 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
May 20, 2022 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
May 19, 2022 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
May 18, 2022 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
May 17, 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
May 16, 2022 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
May 13, 2022 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
May 12, 2022 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
May 11, 2022 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
May 10, 2022 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
May 09, 2022 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
May 06, 2022 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
May 05, 2022 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
May 04, 2022 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
May 03, 2022 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
May 02, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
Apr 28, 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Apr 27, 2022 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Apr 26, 2022 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Apr 25, 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 22, 2022 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Apr 21, 2022 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
Apr 20, 2022 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Apr 19, 2022 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Apr 18, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
Apr 13, 2022 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Apr 12, 2022 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Apr 11, 2022 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Apr 08, 2022 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Apr 07, 2022 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Apr 06, 2022 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Apr 05, 2022 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
Apr 04, 2022 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Apr 01, 2022 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
Mar 31, 2022 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Mar 30, 2022 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Mar 29, 2022 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |