Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 89.56 | 92.54 | 89.51 | 92.54 | 92.54 | 3,958 |
23 Jun 2022 | 89.20 | 89.90 | 88.56 | 88.56 | 88.56 | 2,601 |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 89.64 | 90.10 | 89.26 | 89.51 | 89.51 | 2,152 |
20 Jun 2022 | 89.27 | 89.45 | 88.43 | 89.18 | 89.18 | 2,671 |
17 Jun 2022 | 88.45 | 89.41 | 88.02 | 89.21 | 89.21 | 1,894 |
16 Jun 2022 | 89.38 | 89.38 | 87.79 | 87.97 | 87.97 | 1,882 |
15 Jun 2022 | 87.96 | 89.40 | 87.37 | 89.40 | 89.40 | 4,158 |
14 Jun 2022 | 88.47 | 88.89 | 86.66 | 87.04 | 87.04 | 4,460 |
13 Jun 2022 | 87.90 | 88.50 | 86.45 | 86.97 | 86.97 | 10,362 |
10 Jun 2022 | 91.61 | 91.77 | 89.00 | 90.25 | 90.25 | 7,767 |
09 Jun 2022 | 92.95 | 93.15 | 91.98 | 92.64 | 92.64 | 1,048 |
08 Jun 2022 | 95.00 | 95.00 | 93.35 | 93.39 | 93.39 | 1,813 |
07 Jun 2022 | 94.19 | 95.01 | 93.89 | 94.46 | 94.46 | 1,119 |
06 Jun 2022 | 94.23 | 95.44 | 94.23 | 94.36 | 94.36 | 955 |
03 Jun 2022 | 94.97 | 94.97 | 93.41 | 93.41 | 93.41 | 1,331 |
02 Jun 2022 | 93.51 | 94.80 | 93.16 | 94.80 | 94.80 | 866 |
01 Jun 2022 | 94.01 | 94.57 | 92.24 | 94.11 | 94.11 | 4,371 |
31 May 2022 | 94.90 | 94.90 | 92.26 | 93.29 | 93.29 | 4,083 |
30 May 2022 | 94.80 | 95.51 | 94.35 | 95.26 | 95.26 | 5,092 |
27 May 2022 | 92.29 | 94.16 | 91.99 | 93.71 | 93.71 | 4,844 |
26 May 2022 | 90.70 | 91.90 | 90.47 | 91.90 | 91.90 | 1,551 |
25 May 2022 | 92.23 | 92.55 | 90.21 | 91.00 | 91.00 | 2,687 |
24 May 2022 | 92.60 | 93.64 | 91.50 | 91.97 | 91.97 | 8,180 |
23 May 2022 | 93.19 | 93.38 | 92.29 | 92.90 | 92.90 | 3,137 |
20 May 2022 | 91.04 | 92.51 | 90.25 | 91.30 | 91.30 | 6,666 |
19 May 2022 | 88.51 | 90.86 | 86.92 | 90.19 | 90.19 | 10,886 |
18 May 2022 | 94.01 | 94.47 | 90.16 | 90.16 | 90.16 | 4,065 |
17 May 2022 | 94.50 | 95.01 | 92.93 | 94.10 | 94.10 | 3,941 |
16 May 2022 | 94.99 | 94.99 | 92.98 | 93.88 | 93.88 | 4,979 |
13 May 2022 | 94.47 | 94.66 | 93.63 | 94.59 | 94.59 | 3,135 |
12 May 2022 | 91.20 | 93.63 | 90.96 | 93.18 | 93.18 | 3,124 |
11 May 2022 | 92.13 | 93.27 | 90.84 | 91.53 | 91.53 | 3,724 |
10 May 2022 | 91.00 | 93.15 | 91.00 | 91.77 | 91.77 | 7,028 |
09 May 2022 | 90.98 | 91.79 | 90.00 | 90.79 | 90.79 | 6,962 |
06 May 2022 | 94.72 | 95.11 | 90.45 | 91.09 | 91.09 | 13,247 |
05 May 2022 | 95.81 | 97.17 | 94.61 | 94.70 | 94.70 | 7,035 |
04 May 2022 | 95.37 | 95.60 | 93.45 | 95.34 | 95.34 | 4,888 |
03 May 2022 | 97.30 | 97.66 | 94.87 | 95.27 | 95.27 | 1,605 |
02 May 2022 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4,653 |
29 Apr 2022 | 97.41 | 98.51 | 95.98 | 95.98 | 95.98 | 2,490 |
28 Apr 2022 | 95.07 | 97.65 | 95.07 | 97.65 | 97.65 | 3,631 |
27 Apr 2022 | 94.69 | 95.49 | 94.00 | 94.83 | 94.83 | 9,417 |
26 Apr 2022 | 96.79 | 97.20 | 94.42 | 94.51 | 94.51 | 3,990 |
25 Apr 2022 | 96.60 | 96.64 | 94.82 | 96.45 | 96.45 | 6,085 |
22 Apr 2022 | 97.05 | 98.65 | 94.15 | 97.19 | 97.19 | 10,839 |
21 Apr 2022 | 98.80 | 100.20 | 98.61 | 98.99 | 98.99 | 4,361 |
20 Apr 2022 | 97.33 | 98.80 | 97.16 | 98.80 | 98.80 | 3,158 |
19 Apr 2022 | 96.40 | 97.53 | 95.43 | 97.35 | 97.35 | 5,518 |
14 Apr 2022 | 97.42 | 98.12 | 96.49 | 96.49 | 96.49 | 6,002 |
13 Apr 2022 | 98.19 | 98.29 | 96.12 | 97.72 | 97.72 | 6,107 |
12 Apr 2022 | 98.39 | 98.81 | 97.00 | 97.20 | 97.20 | 7,471 |
11 Apr 2022 | 99.78 | 99.78 | 98.70 | 99.48 | 99.48 | 6,569 |
08 Apr 2022 | 100.40 | 100.82 | 99.49 | 100.10 | 100.10 | 5,034 |
07 Apr 2022 | 100.38 | 100.72 | 99.51 | 100.36 | 100.36 | 4,013 |
06 Apr 2022 | 101.32 | 102.60 | 100.22 | 101.00 | 101.00 | 4,508 |
05 Apr 2022 | 101.70 | 102.70 | 100.88 | 100.92 | 100.92 | 3,768 |
04 Apr 2022 | 100.74 | 102.68 | 98.53 | 102.30 | 102.30 | 6,658 |
01 Apr 2022 | 101.20 | 101.20 | 99.51 | 100.30 | 100.30 | 5,645 |
31 Mar 2022 | 102.02 | 103.36 | 101.00 | 101.00 | 101.00 | 4,264 |
30 Mar 2022 | 103.42 | 103.42 | 101.60 | 102.28 | 102.28 | 3,139 |
29 Mar 2022 | 101.78 | 104.00 | 101.52 | 103.18 | 103.18 | 7,286 |
28 Mar 2022 | 101.02 | 101.92 | 100.68 | 101.36 | 101.36 | 3,477 |
25 Mar 2022 | 100.92 | 101.96 | 100.14 | 101.66 | 101.66 | 1,885 |
24 Mar 2022 | 100.06 | 101.16 | 99.81 | 101.00 | 101.00 | 3,755 |
23 Mar 2022 | 102.98 | 102.98 | 100.00 | 100.00 | 100.00 | 5,237 |
22 Mar 2022 | 101.80 | 102.50 | 100.94 | 102.00 | 102.00 | 3,836 |
21 Mar 2022 | 102.66 | 102.86 | 100.98 | 101.78 | 101.78 | 13,906 |
18 Mar 2022 | 103.66 | 104.08 | 101.58 | 104.08 | 104.08 | 3,148 |
17 Mar 2022 | 103.34 | 104.38 | 102.82 | 104.18 | 104.18 | 4,161 |
16 Mar 2022 | 102.00 | 103.32 | 102.00 | 103.04 | 103.04 | 12,126 |
15 Mar 2022 | 100.58 | 101.22 | 99.08 | 101.20 | 101.20 | 4,616 |
14 Mar 2022 | 101.40 | 102.00 | 99.75 | 100.78 | 100.78 | 5,119 |
11 Mar 2022 | 98.69 | 101.68 | 97.69 | 99.22 | 99.22 | 3,350 |
10 Mar 2022 | 101.36 | 101.70 | 97.91 | 99.22 | 99.22 | 5,478 |
09 Mar 2022 | 98.40 | 101.78 | 97.98 | 101.78 | 101.78 | 9,961 |
08 Mar 2022 | 95.94 | 98.79 | 95.16 | 98.00 | 98.00 | 6,257 |
07 Mar 2022 | 94.75 | 98.98 | 93.60 | 97.42 | 97.42 | 13,016 |
04 Mar 2022 | 97.50 | 98.83 | 96.40 | 96.73 | 96.73 | 13,956 |
03 Mar 2022 | 101.06 | 101.16 | 99.00 | 99.00 | 99.00 | 4,993 |
02 Mar 2022 | 98.01 | 101.98 | 97.60 | 101.98 | 101.98 | 5,144 |
01 Mar 2022 | 101.38 | 101.52 | 98.05 | 98.05 | 98.05 | 4,308 |
28 Feb 2022 | 98.50 | 101.68 | 98.11 | 100.38 | 100.38 | 8,862 |
25 Feb 2022 | 99.60 | 102.00 | 98.63 | 102.00 | 102.00 | 11,573 |
24 Feb 2022 | 95.75 | 99.72 | 94.00 | 99.72 | 99.72 | 37,636 |
23 Feb 2022 | 100.46 | 101.44 | 98.50 | 98.50 | 98.50 | 10,031 |
22 Feb 2022 | 98.25 | 100.82 | 97.52 | 100.20 | 100.20 | 16,095 |
21 Feb 2022 | 103.50 | 103.76 | 97.70 | 97.70 | 97.70 | 21,271 |
18 Feb 2022 | 104.72 | 105.02 | 102.20 | 102.60 | 102.60 | 11,352 |
17 Feb 2022 | 105.10 | 105.90 | 103.86 | 103.90 | 103.90 | 4,128 |
16 Feb 2022 | 105.80 | 106.74 | 104.80 | 105.78 | 105.78 | 13,147 |
15 Feb 2022 | 104.98 | 106.70 | 104.62 | 106.00 | 106.00 | 10,136 |
14 Feb 2022 | 105.00 | 105.50 | 103.18 | 104.98 | 104.98 | 21,168 |
11 Feb 2022 | 108.46 | 108.74 | 105.70 | 105.70 | 105.70 | 16,521 |
10 Feb 2022 | 110.28 | 110.28 | 108.34 | 108.78 | 108.78 | 3,198 |
09 Feb 2022 | 110.50 | 111.22 | 109.28 | 110.00 | 110.00 | 13,539 |
08 Feb 2022 | 111.00 | 111.94 | 109.22 | 109.98 | 109.98 | 5,207 |
07 Feb 2022 | 110.02 | 112.08 | 110.02 | 111.48 | 111.48 | 6,048 |
04 Feb 2022 | 110.56 | 110.56 | 108.42 | 110.06 | 110.06 | 9,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |