Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 628 |
05 Jul 2022 | 93.34 | 93.34 | 88.29 | 89.60 | 89.60 | 8,000 |
01 Jul 2022 | 88.53 | 92.50 | 87.49 | 92.50 | 92.50 | 6,900 |
30 Jun 2022 | 90.13 | 94.73 | 89.90 | 93.65 | 93.65 | 4,800 |
29 Jun 2022 | 90.67 | 93.63 | 90.67 | 93.00 | 93.00 | 6,400 |
28 Jun 2022 | 94.48 | 97.46 | 92.64 | 93.80 | 93.80 | 8,300 |
27 Jun 2022 | 94.23 | 96.57 | 91.89 | 95.10 | 95.10 | 15,900 |
24 Jun 2022 | 95.33 | 95.33 | 90.73 | 94.25 | 94.25 | 2,400 |
23 Jun 2022 | 87.87 | 92.44 | 87.87 | 91.50 | 91.50 | 5,400 |
22 Jun 2022 | 86.67 | 89.50 | 86.67 | 89.50 | 89.50 | 2,900 |
21 Jun 2022 | 86.91 | 88.38 | 86.73 | 88.20 | 88.20 | 6,100 |
17 Jun 2022 | 85.41 | 89.05 | 85.41 | 85.41 | 85.41 | 4,000 |
16 Jun 2022 | 89.79 | 90.73 | 87.31 | 89.00 | 89.00 | 6,500 |
15 Jun 2022 | 85.60 | 86.00 | 83.23 | 86.00 | 86.00 | 13,400 |
14 Jun 2022 | 80.96 | 82.60 | 78.26 | 79.75 | 79.75 | 20,700 |
13 Jun 2022 | 86.16 | 86.16 | 81.84 | 83.35 | 83.35 | 7,000 |
10 Jun 2022 | 84.05 | 89.11 | 83.90 | 83.90 | 83.90 | 3,600 |
09 Jun 2022 | 88.52 | 89.26 | 86.29 | 88.15 | 88.15 | 12,800 |
08 Jun 2022 | 85.51 | 88.00 | 85.51 | 88.00 | 88.00 | 1,000 |
07 Jun 2022 | 87.02 | 91.54 | 86.49 | 89.70 | 89.70 | 4,500 |
06 Jun 2022 | 94.53 | 94.59 | 88.90 | 92.85 | 92.85 | 8,100 |
03 Jun 2022 | 87.41 | 91.89 | 86.85 | 89.15 | 89.15 | 4,100 |
02 Jun 2022 | 88.02 | 90.67 | 88.02 | 90.10 | 90.10 | 5,600 |
01 Jun 2022 | 90.03 | 92.29 | 88.97 | 89.50 | 89.50 | 2,700 |
31 May 2022 | 93.20 | 94.80 | 91.85 | 93.00 | 93.00 | 2,200 |
27 May 2022 | 93.86 | 97.19 | 93.69 | 95.00 | 95.00 | 2,700 |
26 May 2022 | 92.00 | 94.50 | 91.80 | 92.80 | 92.80 | 10,400 |
25 May 2022 | 90.05 | 92.83 | 90.05 | 91.70 | 91.70 | 5,000 |
24 May 2022 | 90.01 | 92.95 | 89.80 | 91.35 | 91.35 | 19,900 |
23 May 2022 | 90.70 | 93.06 | 90.70 | 91.20 | 91.20 | 1,900 |
20 May 2022 | 87.36 | 89.90 | 87.36 | 89.90 | 89.90 | 5,300 |
19 May 2022 | 85.79 | 89.25 | 85.79 | 89.25 | 89.25 | 4,000 |
18 May 2022 | 89.16 | 90.80 | 88.00 | 88.00 | 88.00 | 3,900 |
17 May 2022 | 88.67 | 91.05 | 88.14 | 91.05 | 91.05 | 3,500 |
16 May 2022 | 86.61 | 91.10 | 86.61 | 87.85 | 87.85 | 9,200 |
13 May 2022 | 86.79 | 88.27 | 86.64 | 88.10 | 88.10 | 14,900 |
12 May 2022 | 86.66 | 89.50 | 86.30 | 87.06 | 87.06 | 6,900 |
11 May 2022 | 89.02 | 89.02 | 87.17 | 87.35 | 87.35 | 23,800 |
10 May 2022 | 88.44 | 91.18 | 87.69 | 89.04 | 89.04 | 6,500 |
09 May 2022 | 88.30 | 88.54 | 86.03 | 86.19 | 86.19 | 4,700 |
06 May 2022 | 88.80 | 91.60 | 88.46 | 89.95 | 89.95 | 5,000 |
05 May 2022 | 91.59 | 92.08 | 90.66 | 91.70 | 91.70 | 6,800 |
04 May 2022 | 93.11 | 96.25 | 92.60 | 94.70 | 94.70 | 1,800 |
03 May 2022 | 98.84 | 98.84 | 96.29 | 96.86 | 96.86 | 3,000 |
02 May 2022 | 97.94 | 98.00 | 96.69 | 98.00 | 98.00 | 3,200 |
29 Apr 2022 | 98.65 | 100.88 | 98.65 | 99.05 | 99.05 | 1,200 |
28 Apr 2022 | 98.74 | 99.42 | 96.22 | 98.10 | 98.10 | 3,000 |
27 Apr 2022 | 100.34 | 100.34 | 98.10 | 99.60 | 99.60 | 2,100 |
26 Apr 2022 | 101.35 | 103.86 | 100.34 | 100.99 | 100.99 | 1,600 |
25 Apr 2022 | 102.35 | 103.96 | 100.50 | 103.81 | 103.81 | 3,900 |
22 Apr 2022 | 102.66 | 103.65 | 102.66 | 103.65 | 103.65 | 3,700 |
21 Apr 2022 | 105.01 | 105.01 | 103.95 | 103.95 | 103.95 | 10,500 |
20 Apr 2022 | 106.87 | 107.12 | 104.57 | 105.47 | 105.47 | 5,000 |
19 Apr 2022 | 103.15 | 103.70 | 102.45 | 103.41 | 103.41 | 2,600 |
18 Apr 2022 | 109.27 | 109.27 | 105.38 | 105.38 | 105.38 | 5,700 |
14 Apr 2022 | 108.46 | 108.46 | 103.55 | 103.61 | 103.61 | 2,900 |
13 Apr 2022 | 104.69 | 105.92 | 103.00 | 105.50 | 105.50 | 6,700 |
12 Apr 2022 | 107.00 | 107.00 | 105.71 | 105.71 | 105.71 | 1,800 |
11 Apr 2022 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | 900 |
08 Apr 2022 | 110.74 | 110.74 | 109.50 | 110.25 | 110.25 | 2,500 |
07 Apr 2022 | 110.00 | 111.57 | 108.86 | 110.26 | 110.26 | 3,700 |
06 Apr 2022 | 109.67 | 109.67 | 106.70 | 107.03 | 107.03 | 1,000 |
05 Apr 2022 | 109.27 | 109.27 | 108.05 | 108.09 | 108.09 | 1,300 |
04 Apr 2022 | 108.66 | 108.66 | 103.50 | 103.50 | 103.50 | 2,200 |
01 Apr 2022 | 105.28 | 107.56 | 102.60 | 104.00 | 104.00 | 2,600 |
31 Mar 2022 | 104.97 | 104.97 | 104.73 | 104.73 | 104.73 | 800 |
30 Mar 2022 | 103.00 | 104.82 | 101.16 | 103.83 | 103.83 | 2,400 |
29 Mar 2022 | 104.75 | 104.75 | 103.48 | 103.48 | 103.48 | 1,000 |
28 Mar 2022 | 105.34 | 105.34 | 103.63 | 103.63 | 103.63 | 1,100 |
25 Mar 2022 | 100.12 | 105.15 | 100.12 | 100.16 | 100.16 | 1,600 |
24 Mar 2022 | 101.34 | 106.06 | 101.34 | 103.00 | 103.00 | 1,300 |
23 Mar 2022 | 100.75 | 106.38 | 100.75 | 102.50 | 102.50 | 2,200 |
22 Mar 2022 | 103.64 | 106.05 | 102.72 | 105.45 | 105.45 | 1,500 |
21 Mar 2022 | 105.75 | 105.75 | 104.20 | 104.20 | 104.20 | 2,800 |
18 Mar 2022 | 102.29 | 105.90 | 102.20 | 105.90 | 105.90 | 5,800 |
17 Mar 2022 | 105.24 | 105.24 | 100.32 | 103.27 | 103.27 | 3,800 |
16 Mar 2022 | 104.06 | 104.26 | 100.61 | 100.61 | 100.61 | 1,100 |
15 Mar 2022 | 103.01 | 103.01 | 96.30 | 97.02 | 97.02 | 3,300 |
14 Mar 2022 | 98.00 | 100.75 | 96.86 | 100.75 | 100.75 | 2,900 |
11 Mar 2022 | 94.74 | 99.31 | 93.14 | 96.30 | 96.30 | 4,600 |
10 Mar 2022 | 95.76 | 96.36 | 95.00 | 95.64 | 95.64 | 2,500 |
09 Mar 2022 | 91.55 | 96.72 | 90.70 | 93.00 | 93.00 | 5,000 |
08 Mar 2022 | 91.99 | 94.62 | 91.15 | 91.15 | 91.15 | 4,100 |
07 Mar 2022 | 97.86 | 98.34 | 93.30 | 93.30 | 93.30 | 3,600 |
04 Mar 2022 | 95.35 | 96.46 | 92.60 | 92.61 | 92.61 | 4,900 |
03 Mar 2022 | 92.00 | 93.95 | 90.19 | 93.52 | 93.52 | 1,700 |
02 Mar 2022 | 86.45 | 86.45 | 85.70 | 85.70 | 85.70 | 900 |
01 Mar 2022 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 500 |
28 Feb 2022 | 88.31 | 88.39 | 85.08 | 86.30 | 86.30 | 5,000 |
25 Feb 2022 | 87.93 | 87.93 | 83.95 | 87.41 | 87.41 | 6,300 |
24 Feb 2022 | 87.31 | 87.31 | 83.62 | 87.00 | 87.00 | 2,900 |
23 Feb 2022 | 89.04 | 89.81 | 86.91 | 86.91 | 86.91 | 2,600 |
22 Feb 2022 | 89.50 | 90.84 | 87.12 | 88.70 | 88.70 | 3,200 |
18 Feb 2022 | 93.26 | 93.26 | 89.50 | 89.50 | 89.50 | 3,900 |
17 Feb 2022 | 91.96 | 95.24 | 91.96 | 92.65 | 92.65 | 4,600 |
16 Feb 2022 | 94.18 | 94.19 | 92.35 | 94.16 | 94.16 | 3,800 |
15 Feb 2022 | 95.06 | 95.06 | 91.90 | 93.40 | 93.40 | 6,400 |
14 Feb 2022 | 94.73 | 94.73 | 90.30 | 93.10 | 93.10 | 47,000 |
11 Feb 2022 | 96.73 | 96.78 | 92.08 | 95.55 | 95.55 | 1,600 |
10 Feb 2022 | 98.52 | 98.52 | 96.52 | 97.19 | 97.19 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |