Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 97.50 | 98.50 | 94.00 | 97.50 | 97.50 | 25,902 |
19 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
18 May 2022 | 97.50 | 98.50 | 98.50 | 97.50 | 97.50 | 1,719 |
17 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
16 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
13 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
12 May 2022 | 98.00 | 96.00 | 96.00 | 97.50 | 97.50 | 4,994 |
11 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
10 May 2022 | 98.00 | 96.00 | 96.00 | 98.00 | 98.00 | 10,436 |
09 May 2022 | 98.00 | 98.10 | 97.60 | 98.00 | 98.00 | 14,658,460 |
06 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
05 May 2022 | 98.00 | 96.50 | 96.50 | 98.00 | 98.00 | 14,984 |
04 May 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
03 May 2022 | 98.00 | 96.50 | 96.00 | 98.00 | 98.00 | 74,035 |
29 Apr 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
28 Apr 2022 | 98.00 | 99.20 | 96.50 | 98.00 | 98.00 | 15,000 |
27 Apr 2022 | 100.50 | 101.70 | 101.70 | 100.50 | 100.50 | 984 |
26 Apr 2022 | 100.50 | 101.00 | 99.00 | 100.50 | 100.50 | 15,084 |
25 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 9,950 |
22 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
21 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 5,656 |
20 Apr 2022 | 100.50 | 101.00 | 101.00 | 100.50 | 100.50 | 233 |
19 Apr 2022 | 100.50 | 99.00 | 98.00 | 98.00 | 98.00 | 15,013 |
14 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
13 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
12 Apr 2022 | 100.50 | 97.00 | 97.00 | 100.50 | 100.50 | 16,519 |
11 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
08 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
07 Apr 2022 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 998 |
06 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
05 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
04 Apr 2022 | 100.50 | 102.00 | 99.50 | 100.50 | 100.50 | 25,653 |
01 Apr 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
31 Mar 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
30 Mar 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
29 Mar 2022 | 100.50 | 101.70 | 100.50 | 100.50 | 100.50 | 21,440,496 |
28 Mar 2022 | 99.50 | 100.50 | 100.50 | 100.50 | 100.50 | 10,051 |
25 Mar 2022 | 99.50 | 101.00 | 97.00 | 99.50 | 99.50 | 29,712 |
24 Mar 2022 | 99.50 | 101.00 | 98.00 | 99.50 | 99.50 | 10,759 |
23 Mar 2022 | 98.50 | 100.00 | 100.00 | 99.50 | 99.50 | 5,000 |
22 Mar 2022 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | 12,641 |
21 Mar 2022 | 98.50 | 97.00 | 97.00 | 98.50 | 98.50 | 3,025 |
18 Mar 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
17 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
16 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
15 Mar 2022 | 95.50 | 92.00 | 92.00 | 95.50 | 95.50 | 489 |
14 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
11 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
10 Mar 2022 | 95.50 | 94.25 | 92.00 | 95.50 | 95.50 | 11,710 |
09 Mar 2022 | 95.50 | 88.00 | 88.00 | 95.50 | 95.50 | 18,155 |
08 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
07 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
04 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
03 Mar 2022 | 95.50 | 94.95 | 90.00 | 95.50 | 95.50 | 17,672 |
02 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
01 Mar 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
28 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
25 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
24 Feb 2022 | 95.50 | 94.98 | 94.98 | 95.50 | 95.50 | 10,465 |
23 Feb 2022 | 95.50 | 95.18 | 95.18 | 95.50 | 95.50 | 20,000 |
22 Feb 2022 | 95.50 | 92.00 | 92.00 | 95.50 | 95.50 | 3,331 |
21 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
18 Feb 2022 | 95.50 | 95.22 | 95.22 | 95.50 | 95.50 | 3,150 |
17 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
16 Feb 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
15 Feb 2022 | 95.50 | 96.25 | 92.00 | 95.50 | 95.50 | 34,961 |
14 Feb 2022 | 95.50 | 96.25 | 92.00 | 95.50 | 95.50 | 30,689 |
11 Feb 2022 | 96.00 | 93.00 | 92.00 | 95.50 | 95.50 | 92,108 |
10 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
09 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
08 Feb 2022 | 96.00 | 94.50 | 93.00 | 96.00 | 96.00 | 15,739 |
07 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
04 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
03 Feb 2022 | 96.00 | 93.00 | 93.00 | 96.00 | 96.00 | 24,113 |
02 Feb 2022 | 96.00 | 95.72 | 93.00 | 96.00 | 96.00 | 28,939 |
01 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
31 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
28 Jan 2022 | 96.50 | 96.25 | 94.00 | 96.00 | 96.00 | 2,997 |
27 Jan 2022 | 96.50 | 96.45 | 93.00 | 96.50 | 96.50 | 40,623 |
26 Jan 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
25 Jan 2022 | 96.50 | 94.00 | 94.00 | 96.50 | 96.50 | 4,713 |
24 Jan 2022 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | 4,955 |
21 Jan 2022 | 97.50 | 95.00 | 95.00 | 96.50 | 96.50 | 21,144 |
20 Jan 2022 | 97.50 | 96.00 | 95.00 | 97.50 | 97.50 | 27,743 |
19 Jan 2022 | 97.50 | 96.00 | 96.00 | 97.50 | 97.50 | 5,656 |
18 Jan 2022 | 97.50 | 97.45 | 94.50 | 97.50 | 97.50 | 53,200 |
17 Jan 2022 | 97.50 | 95.00 | 95.00 | 97.50 | 97.50 | 4,254 |
14 Jan 2022 | 98.50 | 97.48 | 94.50 | 97.50 | 97.50 | 55,982 |
13 Jan 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
12 Jan 2022 | 98.50 | 98.50 | 97.15 | 98.50 | 98.50 | 10,010 |
11 Jan 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
10 Jan 2022 | 98.50 | 100.00 | 95.00 | 100.00 | 100.00 | 10,186 |
07 Jan 2022 | 98.50 | 97.00 | 97.00 | 98.50 | 98.50 | 300 |
06 Jan 2022 | 98.50 | 95.00 | 95.00 | 98.50 | 98.50 | 19,691 |
05 Jan 2022 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | 1,680 |
04 Jan 2022 | 100.50 | 100.97 | 95.00 | 98.50 | 98.50 | 122,372 |
31 Dec 2021 | 99.75 | 102.00 | 102.00 | 100.50 | 100.50 | 7,151 |
30 Dec 2021 | 100.50 | 98.50 | 98.50 | 100.50 | 100.50 | 20,238 |
29 Dec 2021 | 100.50 | 102.00 | 102.00 | 100.50 | 100.50 | 9,745 |
24 Dec 2021 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |