Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 86.19 | 87.00 | 85.98 | 86.60 | 86.60 | 1,456 |
28 Jun 2022 | 84.84 | 86.61 | 84.75 | 84.93 | 84.93 | 2,790 |
27 Jun 2022 | 84.91 | 84.91 | 83.19 | 83.67 | 83.67 | 4,640 |
24 Jun 2022 | 84.91 | 85.22 | 84.20 | 84.71 | 84.71 | 15,510 |
23 Jun 2022 | 86.09 | 86.09 | 85.05 | 85.16 | 85.16 | 3,745 |
22 Jun 2022 | 86.69 | 86.76 | 85.99 | 86.29 | 86.29 | 249,701 |
21 Jun 2022 | 86.90 | 88.59 | 86.85 | 88.54 | 88.54 | 1,620 |
20 Jun 2022 | 87.21 | 87.70 | 87.08 | 87.07 | 87.07 | 323 |
17 Jun 2022 | 88.10 | 88.30 | 86.99 | 87.26 | 87.26 | 966 |
16 Jun 2022 | 86.72 | 88.47 | 86.19 | 88.46 | 88.46 | 11,462 |
15 Jun 2022 | 86.75 | 88.74 | 86.53 | 86.73 | 86.73 | 5,327 |
14 Jun 2022 | 87.46 | 95.51 | 86.00 | 86.01 | 86.01 | 5,361 |
13 Jun 2022 | 88.65 | 88.67 | 87.00 | 87.11 | 87.11 | 4,295 |
10 Jun 2022 | 90.18 | 90.47 | 89.04 | 90.35 | 90.35 | 4,369 |
09 Jun 2022 | 92.50 | 92.50 | 90.23 | 90.24 | 90.24 | 1,036 |
08 Jun 2022 | 93.87 | 94.40 | 93.53 | 94.24 | 94.24 | 513 |
07 Jun 2022 | 93.57 | 94.30 | 90.72 | 94.18 | 94.18 | 1,381 |
06 Jun 2022 | 95.08 | 96.37 | 95.08 | 95.67 | 95.67 | 16,003 |
01 Jun 2022 | 90.29 | 93.88 | 90.29 | 91.84 | 91.84 | 18,018 |
31 May 2022 | 90.01 | 90.79 | 89.45 | 89.30 | 89.30 | 6,153 |
30 May 2022 | 89.40 | 89.57 | 88.96 | 89.26 | 89.26 | 933 |
27 May 2022 | 88.39 | 89.00 | 88.24 | 88.61 | 88.61 | 1,802 |
26 May 2022 | 88.03 | 88.42 | 87.15 | 88.32 | 88.32 | 759 |
25 May 2022 | 88.51 | 88.51 | 86.83 | 88.57 | 88.57 | 2,946 |
24 May 2022 | 88.49 | 89.87 | 87.26 | 88.85 | 88.85 | 3,085 |
23 May 2022 | 90.21 | 90.89 | 89.92 | 89.18 | 89.18 | 1,471 |
20 May 2022 | 90.08 | 90.23 | 88.14 | 88.29 | 88.29 | 2,284 |
19 May 2022 | 86.01 | 89.33 | 85.87 | 89.23 | 89.23 | 1,913 |
18 May 2022 | 90.00 | 90.02 | 86.70 | 86.97 | 86.97 | 2,160 |
17 May 2022 | 88.21 | 90.66 | 88.00 | 89.18 | 89.18 | 9,581 |
16 May 2022 | 87.63 | 88.68 | 86.70 | 87.90 | 87.90 | 1,798 |
13 May 2022 | 88.47 | 88.76 | 87.95 | 87.77 | 87.77 | 954 |
12 May 2022 | 91.82 | 92.00 | 88.50 | 88.81 | 88.81 | 2,320 |
11 May 2022 | 90.99 | 93.05 | 90.74 | 92.95 | 92.95 | 27,190 |
10 May 2022 | 90.64 | 92.65 | 88.61 | 90.26 | 90.26 | 71,825 |
09 May 2022 | 88.45 | 88.97 | 86.27 | 88.93 | 88.93 | 1,973 |
06 May 2022 | 88.87 | 90.37 | 88.79 | 90.26 | 90.26 | 2,918 |
05 May 2022 | 92.52 | 92.52 | 90.43 | 90.82 | 90.82 | 5,271 |
04 May 2022 | 90.19 | 91.28 | 90.00 | 90.70 | 90.70 | 8,322 |
03 May 2022 | 87.20 | 90.34 | 85.79 | 89.78 | 89.78 | 1,996 |
29 Apr 2022 | 86.30 | 87.78 | 86.30 | 86.78 | 86.78 | 2,156 |
28 Apr 2022 | 85.72 | 86.58 | 85.00 | 85.01 | 85.01 | 1,841 |
27 Apr 2022 | 85.90 | 86.41 | 84.70 | 85.46 | 85.46 | 1,203 |
26 Apr 2022 | 85.83 | 90.65 | 85.04 | 85.33 | 85.33 | 4,933 |
25 Apr 2022 | 86.03 | 86.17 | 84.83 | 85.27 | 85.27 | 6,672 |
22 Apr 2022 | 90.22 | 90.22 | 86.46 | 86.63 | 86.63 | 14,114 |
21 Apr 2022 | 91.44 | 91.58 | 90.28 | 90.30 | 90.30 | 998 |
20 Apr 2022 | 91.38 | 91.93 | 90.61 | 91.86 | 91.86 | 1,715 |
19 Apr 2022 | 95.00 | 95.57 | 90.86 | 91.61 | 91.61 | 3,726 |
14 Apr 2022 | 91.76 | 93.14 | 90.73 | 91.43 | 91.43 | 22,463 |
13 Apr 2022 | 91.00 | 92.16 | 90.80 | 91.54 | 91.54 | 5,656 |
12 Apr 2022 | 91.79 | 91.79 | 89.74 | 91.55 | 91.55 | 2,989 |
11 Apr 2022 | 91.88 | 93.00 | 91.15 | 91.56 | 91.56 | 4,229 |
08 Apr 2022 | 89.73 | 92.22 | 89.66 | 90.92 | 90.92 | 2,840 |
07 Apr 2022 | 88.31 | 89.49 | 87.90 | 89.21 | 89.21 | 3,420 |
06 Apr 2022 | 90.24 | 90.48 | 88.48 | 88.58 | 88.58 | 22,070 |
05 Apr 2022 | 91.70 | 91.70 | 90.34 | 90.50 | 90.50 | 1,434 |
04 Apr 2022 | 92.80 | 92.85 | 91.60 | 92.00 | 92.00 | 415 |
01 Apr 2022 | 91.90 | 93.10 | 91.90 | 92.75 | 92.75 | 2,805 |
31 Mar 2022 | 91.91 | 92.50 | 91.60 | 91.90 | 91.90 | 1,957 |
30 Mar 2022 | 92.70 | 93.45 | 91.54 | 92.86 | 92.86 | 2,409 |
29 Mar 2022 | 92.37 | 95.84 | 89.25 | 90.68 | 90.68 | 4,919 |
28 Mar 2022 | 92.81 | 92.87 | 91.50 | 91.83 | 91.83 | 4,041 |
25 Mar 2022 | 95.67 | 95.67 | 93.45 | 93.71 | 93.71 | 6,319 |
24 Mar 2022 | 94.80 | 96.20 | 94.09 | 95.76 | 95.76 | 2,798 |
23 Mar 2022 | 95.29 | 95.79 | 94.39 | 94.73 | 94.73 | 1,368 |
22 Mar 2022 | 96.84 | 96.84 | 94.27 | 94.80 | 94.80 | 4,168 |
21 Mar 2022 | 95.96 | 97.16 | 95.31 | 97.11 | 97.11 | 2,582 |
18 Mar 2022 | 95.80 | 96.81 | 95.80 | 96.08 | 96.08 | 1,369 |
17 Mar 2022 | 94.66 | 96.14 | 94.66 | 95.83 | 95.83 | 3,116 |
16 Mar 2022 | 93.00 | 94.83 | 93.00 | 94.32 | 94.32 | 7,546 |
15 Mar 2022 | 95.04 | 113.85 | 92.31 | 92.65 | 92.65 | 18,960 |
14 Mar 2022 | 97.68 | 97.68 | 95.69 | 96.89 | 96.89 | 17,959 |
11 Mar 2022 | 99.75 | 100.19 | 97.03 | 100.01 | 100.01 | 4,054 |
10 Mar 2022 | 99.37 | 102.22 | 98.82 | 99.33 | 99.33 | 15,281 |
09 Mar 2022 | 108.42 | 109.78 | 99.27 | 101.59 | 101.59 | 38,851 |
08 Mar 2022 | 106.76 | 110.00 | 99.67 | 108.72 | 108.72 | 65,926 |
07 Mar 2022 | 107.24 | 108.02 | 103.38 | 104.98 | 104.98 | 11,951 |
04 Mar 2022 | 100.71 | 103.78 | 100.00 | 102.75 | 102.75 | 9,695 |
03 Mar 2022 | 101.20 | 101.79 | 99.93 | 100.18 | 100.18 | 2,763 |
02 Mar 2022 | 98.73 | 99.48 | 98.06 | 99.39 | 99.39 | 25,010 |
01 Mar 2022 | 98.30 | 101.51 | 97.18 | 98.25 | 98.25 | 1,409 |
28 Feb 2022 | 98.08 | 99.12 | 97.52 | 97.47 | 97.47 | 1,695 |
25 Feb 2022 | 98.98 | 98.98 | 97.78 | 98.22 | 98.22 | 1,961 |
24 Feb 2022 | 103.76 | 104.87 | 99.62 | 99.98 | 99.98 | 5,952 |
23 Feb 2022 | 100.77 | 101.50 | 100.58 | 101.14 | 101.14 | 8,013 |
22 Feb 2022 | 101.41 | 101.72 | 99.38 | 100.88 | 100.88 | 17,612 |
21 Feb 2022 | 100.19 | 100.90 | 99.91 | 100.02 | 100.02 | 12,144 |
18 Feb 2022 | 101.37 | 102.24 | 99.34 | 99.49 | 99.49 | 9,556 |
17 Feb 2022 | 100.13 | 101.75 | 100.04 | 101.75 | 101.75 | 48,699 |
16 Feb 2022 | 95.80 | 98.54 | 95.65 | 98.54 | 98.54 | 2,202 |
15 Feb 2022 | 95.99 | 96.12 | 93.71 | 94.08 | 94.08 | 23,068 |
14 Feb 2022 | 96.00 | 96.70 | 95.13 | 96.03 | 96.03 | 17,904 |
11 Feb 2022 | 95.30 | 96.45 | 94.50 | 94.85 | 94.85 | 1,406 |
10 Feb 2022 | 96.42 | 98.24 | 95.21 | 98.24 | 98.24 | 5,022 |
09 Feb 2022 | 96.42 | 97.03 | 95.53 | 96.11 | 96.11 | 3,367 |
08 Feb 2022 | 94.10 | 96.60 | 93.94 | 95.96 | 95.96 | 2,300 |
07 Feb 2022 | 95.53 | 95.53 | 94.29 | 94.89 | 94.89 | 797 |
04 Feb 2022 | 96.14 | 96.16 | 94.30 | 95.21 | 95.21 | 6,515 |
03 Feb 2022 | 96.39 | 96.45 | 95.61 | 96.18 | 96.18 | 1,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |