Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 93.5790 | 93.6290 | 93.5000 | 93.5000 | 93.5000 | - |
Aug 15, 2022 | 94.8480 | 94.9280 | 93.0740 | 94.8480 | 94.8480 | - |
Aug 12, 2022 | 94.4570 | 95.0040 | 94.4600 | 94.4570 | 94.4570 | - |
Aug 11, 2022 | 94.0800 | 94.5020 | 93.8690 | 94.0800 | 94.0800 | - |
Aug 10, 2022 | 94.0186 | 94.1650 | 93.5820 | 94.0186 | 94.0186 | - |
Aug 09, 2022 | 94.2170 | 94.3830 | 93.9090 | 94.2170 | 94.2170 | - |
Aug 08, 2022 | 93.2140 | 94.3880 | 93.2240 | 93.2140 | 93.2140 | - |
Aug 05, 2022 | 92.2900 | 93.6050 | 92.2810 | 92.2900 | 92.2900 | - |
Aug 04, 2022 | 92.9300 | 93.7980 | 92.5390 | 92.9300 | 92.9300 | - |
Aug 03, 2022 | 91.9030 | 92.9930 | 91.7510 | 91.9030 | 91.9030 | - |
Aug 02, 2022 | 92.4090 | 92.3700 | 90.5340 | 92.4090 | 92.4090 | - |
Aug 01, 2022 | 92.9910 | 93.3060 | 92.3130 | 92.9910 | 92.9910 | - |
Jul 29, 2022 | 94.0430 | 94.2470 | 92.8870 | 94.0430 | 94.0430 | - |
Jul 28, 2022 | 95.2000 | 95.3090 | 93.6230 | 95.2000 | 95.2000 | - |
Jul 27, 2022 | 95.1500 | 95.3200 | 94.7580 | 95.1500 | 95.1500 | - |
Jul 26, 2022 | 94.8250 | 95.2650 | 94.5730 | 94.8250 | 94.8250 | - |
Jul 25, 2022 | 94.1000 | 95.1680 | 93.9160 | 94.1000 | 94.1000 | - |
Jul 22, 2022 | 94.9070 | 95.3730 | 94.4950 | 94.9070 | 94.9070 | - |
Jul 21, 2022 | 95.3120 | 95.5840 | 95.0050 | 95.3120 | 95.3120 | - |
Jul 20, 2022 | 95.3060 | 95.7460 | 95.0770 | 95.3060 | 95.3060 | - |
Jul 19, 2022 | 94.1280 | 95.2220 | 94.0050 | 94.1280 | 94.1280 | - |
Jul 18, 2022 | 94.2230 | 94.6260 | 93.9470 | 94.2230 | 94.2230 | - |
Jul 15, 2022 | 93.8610 | 94.2500 | 93.1880 | 93.8610 | 93.8610 | - |
Jul 14, 2022 | 92.6510 | 94.2360 | 92.6710 | 92.6510 | 92.6510 | - |
Jul 13, 2022 | 92.2460 | 93.3620 | 92.2460 | 92.2460 | 92.2460 | - |
Jul 12, 2022 | 92.6350 | 92.6400 | 91.9630 | 92.6350 | 92.6350 | - |
Jul 11, 2022 | 93.2800 | 93.6720 | 92.3140 | 93.2800 | 93.2800 | - |
Jul 08, 2022 | 93.0640 | 93.4690 | 92.3450 | 93.0640 | 93.0640 | - |
Jul 07, 2022 | 92.2320 | 93.1240 | 91.9080 | 92.2320 | 92.2320 | - |
Jul 06, 2022 | 92.0490 | 92.4990 | 91.5410 | 92.0490 | 92.0490 | - |
Jul 05, 2022 | 93.3640 | 93.9710 | 91.7400 | 93.3640 | 93.3640 | - |
Jul 04, 2022 | 92.0330 | 93.2750 | 91.6010 | 92.0330 | 92.0330 | - |
Jul 01, 2022 | 93.6580 | 93.7800 | 91.4210 | 93.6580 | 93.6580 | - |
Jun 30, 2022 | 93.9640 | 94.2710 | 93.3500 | 93.9640 | 93.9640 | - |
Jun 29, 2022 | 93.9290 | 94.2690 | 93.4790 | 93.9290 | 93.9290 | - |
Jun 28, 2022 | 93.7480 | 94.6690 | 93.4810 | 93.7480 | 93.7480 | - |
Jun 27, 2022 | 93.7690 | 93.9350 | 93.0050 | 93.7690 | 93.7690 | - |
Jun 24, 2022 | 93.0790 | 93.9940 | 92.8010 | 93.0790 | 93.0790 | - |
Jun 23, 2022 | 93.9190 | 94.1500 | 92.8610 | 93.9190 | 93.9190 | - |
Jun 22, 2022 | 94.8560 | 94.8990 | 93.6160 | 94.8560 | 94.8560 | - |
Jun 21, 2022 | 94.1390 | 95.2100 | 93.8570 | 94.1390 | 94.1390 | - |
Jun 20, 2022 | 94.0340 | 94.3480 | 93.4030 | 94.0340 | 94.0340 | - |
Jun 17, 2022 | 93.2320 | 94.5080 | 92.8820 | 93.2320 | 93.2320 | - |
Jun 16, 2022 | 94.0890 | 94.5350 | 91.9940 | 94.0890 | 94.0890 | - |
Jun 15, 2022 | 93.1890 | 93.6000 | 92.9400 | 93.1890 | 93.1890 | - |
Jun 14, 2022 | 93.1720 | 93.8750 | 92.4270 | 93.1720 | 93.1720 | - |
Jun 13, 2022 | 94.6060 | 94.9160 | 92.6390 | 94.6060 | 94.6060 | - |
Jun 10, 2022 | 95.3800 | 95.5270 | 94.3530 | 95.3800 | 95.3800 | - |
Jun 09, 2022 | 96.5990 | 96.6940 | 95.3060 | 96.5990 | 96.5990 | - |
Jun 08, 2022 | 95.9140 | 96.8620 | 95.7430 | 95.9140 | 95.9140 | - |
Jun 07, 2022 | 95.0090 | 96.0030 | 94.8250 | 95.0090 | 95.0090 | - |
Jun 06, 2022 | 94.1700 | 94.8370 | 93.8020 | 94.1700 | 94.1700 | - |
Jun 03, 2022 | 94.3960 | 94.5500 | 94.1160 | 94.3960 | 94.3960 | - |
Jun 02, 2022 | 93.3340 | 94.2070 | 92.8440 | 93.3340 | 93.3340 | - |
Jun 01, 2022 | 92.4570 | 93.5650 | 92.4240 | 92.4570 | 92.4570 | - |
May 31, 2022 | 91.9300 | 92.4090 | 91.6050 | 91.9300 | 91.9300 | - |
May 30, 2022 | 91.1300 | 91.8420 | 90.9580 | 91.1300 | 91.1300 | - |
May 27, 2022 | 90.1790 | 90.9710 | 90.0400 | 90.1790 | 90.1790 | - |
May 26, 2022 | 90.1400 | 90.6190 | 89.6460 | 90.1400 | 90.1400 | - |
May 25, 2022 | 90.0400 | 90.4880 | 89.3070 | 90.0400 | 90.0400 | - |
May 24, 2022 | 90.6250 | 90.7090 | 89.2770 | 90.6250 | 90.6250 | - |
May 23, 2022 | 90.3260 | 91.0020 | 90.0740 | 90.3260 | 90.3260 | - |
May 20, 2022 | 90.0090 | 90.6800 | 89.3800 | 90.0090 | 90.0090 | - |
May 19, 2022 | 89.0080 | 90.5230 | 89.0510 | 89.0080 | 89.0080 | - |
May 18, 2022 | 91.0000 | 91.1540 | 89.6010 | 91.0000 | 91.0000 | - |
May 17, 2022 | 89.8860 | 91.1570 | 89.8780 | 89.8860 | 89.8860 | - |
May 16, 2022 | 89.8940 | 90.1160 | 88.5140 | 89.8940 | 89.8940 | - |
May 13, 2022 | 88.3580 | 89.5840 | 88.1940 | 88.3580 | 88.3580 | - |
May 12, 2022 | 89.9360 | 90.2770 | 87.3440 | 89.9360 | 89.9360 | - |
May 11, 2022 | 90.3870 | 91.7420 | 90.3310 | 90.3870 | 90.3870 | - |
May 10, 2022 | 90.7020 | 91.1310 | 89.7900 | 90.7020 | 90.7020 | - |
May 09, 2022 | 92.1040 | 92.1290 | 90.7150 | 92.1040 | 92.1040 | - |
May 06, 2022 | 92.7940 | 92.9700 | 92.0610 | 92.7940 | 92.7940 | - |
May 05, 2022 | 93.7220 | 93.7610 | 92.4530 | 93.7220 | 93.7220 | - |
May 04, 2022 | 92.4140 | 92.8920 | 92.2700 | 92.4140 | 92.4140 | - |
May 03, 2022 | 91.7140 | 92.8510 | 91.7500 | 91.7140 | 91.7140 | - |
May 02, 2022 | 91.8490 | 92.0000 | 91.5100 | 91.8490 | 91.8490 | - |
Apr 29, 2022 | 92.9600 | 93.4270 | 91.9760 | 92.9600 | 92.9600 | - |
Apr 28, 2022 | 91.4810 | 93.4900 | 91.3300 | 91.4810 | 91.4810 | - |
Apr 27, 2022 | 90.9010 | 91.9700 | 90.8100 | 90.9010 | 90.9010 | - |
Apr 26, 2022 | 91.6980 | 92.5810 | 90.9170 | 91.6980 | 91.6980 | - |
Apr 25, 2022 | 93.0350 | 93.0120 | 91.1000 | 93.0350 | 93.0350 | - |
Apr 22, 2022 | 94.5140 | 94.7040 | 93.0500 | 94.5140 | 94.5140 | - |
Apr 21, 2022 | 95.2970 | 95.5830 | 94.8100 | 95.2970 | 95.2970 | - |
Apr 20, 2022 | 95.6200 | 95.7300 | 94.7680 | 95.6200 | 95.6200 | - |
Apr 19, 2022 | 93.5070 | 95.0080 | 93.4800 | 93.5070 | 93.5070 | - |
Apr 18, 2022 | 93.6070 | 93.6900 | 93.0800 | 93.6070 | 93.6070 | - |
Apr 15, 2022 | 93.4710 | 93.7630 | 93.3880 | 93.4710 | 93.4710 | - |
Apr 14, 2022 | 93.4190 | 93.6540 | 93.1420 | 93.4190 | 93.4190 | - |
Apr 13, 2022 | 93.4780 | 93.8510 | 93.0310 | 93.4780 | 93.4780 | - |
Apr 12, 2022 | 93.0320 | 93.7990 | 92.8570 | 93.0320 | 93.0320 | - |
Apr 11, 2022 | 92.6150 | 93.5980 | 92.5200 | 92.6150 | 92.6150 | - |
Apr 08, 2022 | 92.7960 | 92.8920 | 92.4680 | 92.8100 | 92.8100 | - |
Apr 07, 2022 | 92.8510 | 92.8850 | 92.4110 | 92.8510 | 92.8510 | - |
Apr 06, 2022 | 93.7970 | 94.1200 | 93.2270 | 93.7970 | 93.7970 | - |
Apr 05, 2022 | 92.6200 | 94.1450 | 92.3000 | 92.6200 | 92.6200 | - |
Apr 04, 2022 | 91.7830 | 92.7160 | 91.5920 | 91.7830 | 91.7830 | - |
Apr 01, 2022 | 91.1900 | 92.3140 | 91.1730 | 91.1900 | 91.1900 | - |
Mar 31, 2022 | 91.5320 | 91.9320 | 90.7760 | 91.5320 | 91.5320 | - |
Mar 30, 2022 | 92.5230 | 92.4200 | 91.1380 | 92.5230 | 92.5230 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |