Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 27,950.00 | 28,650.00 | 27,800.00 | 28,400.00 | 28,400.00 | 231,906 |
27 Jun 2022 | 27,400.00 | 28,150.00 | 27,200.00 | 27,800.00 | 27,800.00 | 230,929 |
24 Jun 2022 | 26,750.00 | 27,600.00 | 26,750.00 | 27,200.00 | 27,200.00 | 170,923 |
23 Jun 2022 | 26,950.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 377,835 |
22 Jun 2022 | 27,550.00 | 27,900.00 | 26,750.00 | 27,100.00 | 27,100.00 | 280,772 |
21 Jun 2022 | 27,200.00 | 27,750.00 | 26,850.00 | 27,450.00 | 27,450.00 | 210,131 |
20 Jun 2022 | 28,200.00 | 28,300.00 | 26,850.00 | 27,050.00 | 27,050.00 | 438,581 |
17 Jun 2022 | 28,550.00 | 29,450.00 | 27,650.00 | 28,200.00 | 28,200.00 | 530,529 |
16 Jun 2022 | 30,300.00 | 30,600.00 | 29,600.00 | 29,800.00 | 29,800.00 | 375,187 |
15 Jun 2022 | 29,900.00 | 30,250.00 | 29,200.00 | 30,250.00 | 30,250.00 | 492,431 |
14 Jun 2022 | 29,300.00 | 30,350.00 | 29,300.00 | 30,250.00 | 30,250.00 | 299,613 |
13 Jun 2022 | 31,000.00 | 31,150.00 | 30,050.00 | 30,250.00 | 30,250.00 | 360,684 |
10 Jun 2022 | 31,650.00 | 31,950.00 | 31,000.00 | 31,950.00 | 31,950.00 | 250,373 |
09 Jun 2022 | 31,550.00 | 32,250.00 | 31,300.00 | 32,100.00 | 32,100.00 | 433,024 |
08 Jun 2022 | 30,750.00 | 31,700.00 | 30,700.00 | 31,450.00 | 31,450.00 | 325,748 |
07 Jun 2022 | 31,100.00 | 31,200.00 | 30,600.00 | 30,650.00 | 30,650.00 | 186,660 |
03 Jun 2022 | 31,050.00 | 31,350.00 | 30,850.00 | 31,250.00 | 31,250.00 | 169,565 |
02 Jun 2022 | 31,300.00 | 31,300.00 | 30,750.00 | 30,850.00 | 30,850.00 | 217,469 |
31 May 2022 | 30,700.00 | 31,750.00 | 30,700.00 | 31,700.00 | 31,700.00 | 476,623 |
30 May 2022 | 30,400.00 | 30,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | 183,529 |
27 May 2022 | 30,450.00 | 30,500.00 | 30,150.00 | 30,300.00 | 30,300.00 | 145,672 |
26 May 2022 | 30,500.00 | 31,250.00 | 30,100.00 | 30,200.00 | 30,200.00 | 286,939 |
25 May 2022 | 30,450.00 | 30,750.00 | 29,750.00 | 30,450.00 | 30,450.00 | 338,091 |
24 May 2022 | 30,300.00 | 30,500.00 | 30,150.00 | 30,300.00 | 30,300.00 | 296,383 |
23 May 2022 | 30,550.00 | 30,550.00 | 29,950.00 | 30,400.00 | 30,400.00 | 203,496 |
20 May 2022 | 30,250.00 | 30,600.00 | 30,100.00 | 30,400.00 | 30,400.00 | 236,075 |
19 May 2022 | 30,450.00 | 30,750.00 | 30,050.00 | 30,200.00 | 30,200.00 | 485,947 |
18 May 2022 | 31,250.00 | 31,850.00 | 31,100.00 | 31,550.00 | 31,550.00 | 473,952 |
17 May 2022 | 30,100.00 | 31,100.00 | 30,100.00 | 31,000.00 | 31,000.00 | 387,571 |
16 May 2022 | 30,400.00 | 30,450.00 | 29,750.00 | 30,150.00 | 30,150.00 | 400,649 |
13 May 2022 | 29,650.00 | 30,100.00 | 29,550.00 | 29,850.00 | 29,850.00 | 348,866 |
12 May 2022 | 30,100.00 | 30,400.00 | 29,650.00 | 29,650.00 | 29,650.00 | 299,703 |
11 May 2022 | 30,200.00 | 30,600.00 | 30,050.00 | 30,600.00 | 30,600.00 | 205,985 |
10 May 2022 | 29,400.00 | 30,700.00 | 29,050.00 | 30,700.00 | 30,700.00 | 486,795 |
06 May 2022 | 31,700.00 | 31,750.00 | 31,150.00 | 31,150.00 | 31,150.00 | 310,642 |
04 May 2022 | 32,100.00 | 32,550.00 | 32,000.00 | 32,250.00 | 32,250.00 | 121,716 |
03 May 2022 | 32,400.00 | 32,750.00 | 32,050.00 | 32,050.00 | 32,050.00 | 205,872 |
02 May 2022 | 32,100.00 | 32,450.00 | 31,950.00 | 32,200.00 | 32,200.00 | 163,313 |
29 Apr 2022 | 32,400.00 | 32,900.00 | 32,050.00 | 32,600.00 | 32,600.00 | 200,072 |
28 Apr 2022 | 33,000.00 | 33,450.00 | 32,000.00 | 32,300.00 | 32,300.00 | 276,331 |
27 Apr 2022 | 31,350.00 | 33,050.00 | 31,350.00 | 32,900.00 | 32,900.00 | 293,696 |
26 Apr 2022 | 33,450.00 | 33,850.00 | 32,950.00 | 33,200.00 | 33,200.00 | 277,623 |
25 Apr 2022 | 33,350.00 | 33,750.00 | 33,200.00 | 33,250.00 | 33,250.00 | 332,374 |
22 Apr 2022 | 34,850.00 | 34,900.00 | 34,000.00 | 34,050.00 | 34,050.00 | 379,086 |
21 Apr 2022 | 35,450.00 | 35,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | 355,381 |
20 Apr 2022 | 35,350.00 | 35,450.00 | 34,500.00 | 35,000.00 | 35,000.00 | 520,189 |
19 Apr 2022 | 35,100.00 | 35,350.00 | 34,850.00 | 35,200.00 | 35,200.00 | 527,423 |
18 Apr 2022 | 33,450.00 | 35,950.00 | 33,450.00 | 35,400.00 | 35,400.00 | 1,126,940 |
15 Apr 2022 | 33,800.00 | 34,200.00 | 33,300.00 | 33,450.00 | 33,450.00 | 338,453 |
14 Apr 2022 | 32,700.00 | 34,600.00 | 32,500.00 | 34,100.00 | 34,100.00 | 944,680 |
13 Apr 2022 | 32,300.00 | 32,600.00 | 31,750.00 | 32,500.00 | 32,500.00 | 292,885 |
12 Apr 2022 | 32,150.00 | 32,350.00 | 31,600.00 | 32,000.00 | 32,000.00 | 336,527 |
11 Apr 2022 | 32,000.00 | 33,000.00 | 31,700.00 | 32,600.00 | 32,600.00 | 464,040 |
08 Apr 2022 | 31,550.00 | 32,000.00 | 31,300.00 | 32,000.00 | 32,000.00 | 363,534 |
07 Apr 2022 | 31,850.00 | 31,850.00 | 31,100.00 | 31,500.00 | 31,500.00 | 421,850 |
06 Apr 2022 | 32,000.00 | 32,600.00 | 31,700.00 | 32,100.00 | 32,100.00 | 438,128 |
05 Apr 2022 | 32,200.00 | 32,500.00 | 31,750.00 | 32,250.00 | 32,250.00 | 325,125 |
04 Apr 2022 | 31,500.00 | 32,300.00 | 31,250.00 | 32,200.00 | 32,200.00 | 406,001 |
01 Apr 2022 | 31,250.00 | 31,550.00 | 30,900.00 | 31,450.00 | 31,450.00 | 240,169 |
31 Mar 2022 | 31,450.00 | 31,650.00 | 31,250.00 | 31,450.00 | 31,450.00 | 232,682 |
30 Mar 2022 | 31,600.00 | 31,700.00 | 31,450.00 | 31,550.00 | 31,550.00 | 277,522 |
29 Mar 2022 | 31,550.00 | 31,550.00 | 31,100.00 | 31,450.00 | 31,450.00 | 291,742 |
28 Mar 2022 | 30,950.00 | 31,700.00 | 30,900.00 | 31,300.00 | 31,300.00 | 362,294 |
25 Mar 2022 | 31,750.00 | 31,750.00 | 30,850.00 | 31,200.00 | 31,200.00 | 664,083 |
24 Mar 2022 | 31,350.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | 448,289 |
23 Mar 2022 | 31,600.00 | 31,950.00 | 31,300.00 | 31,550.00 | 31,550.00 | 521,615 |
22 Mar 2022 | 32,750.00 | 33,100.00 | 31,250.00 | 31,600.00 | 31,600.00 | 979,193 |
21 Mar 2022 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | - |
18 Mar 2022 | 33,600.00 | 34,100.00 | 33,400.00 | 33,600.00 | 33,600.00 | 282,120 |
17 Mar 2022 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | - |
16 Mar 2022 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | - |
15 Mar 2022 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | - |
14 Mar 2022 | 33,750.00 | 33,750.00 | 32,100.00 | 32,350.00 | 32,350.00 | 518,481 |
11 Mar 2022 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | - |
10 Mar 2022 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | - |
08 Mar 2022 | 33,750.00 | 33,850.00 | 33,150.00 | 33,500.00 | 33,500.00 | 522,658 |
07 Mar 2022 | 34,300.00 | 34,700.00 | 33,200.00 | 34,500.00 | 34,500.00 | 709,095 |
04 Mar 2022 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - |
03 Mar 2022 | 35,800.00 | 36,100.00 | 34,850.00 | 35,500.00 | 35,500.00 | 556,959 |
02 Mar 2022 | 35,000.00 | 36,150.00 | 34,950.00 | 35,350.00 | 35,350.00 | 701,149 |
28 Feb 2022 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - |
25 Feb 2022 | 32,950.00 | 34,800.00 | 32,900.00 | 34,500.00 | 34,500.00 | 1,272,193 |
24 Feb 2022 | 31,350.00 | 33,200.00 | 31,350.00 | 32,100.00 | 32,100.00 | 772,663 |
23 Feb 2022 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | - |
22 Feb 2022 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | - |
21 Feb 2022 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | - |
18 Feb 2022 | 31,200.00 | 32,200.00 | 31,200.00 | 32,050.00 | 32,050.00 | 420,632 |
17 Feb 2022 | 32,450.00 | 32,600.00 | 31,200.00 | 31,650.00 | 31,650.00 | 488,212 |
16 Feb 2022 | 32,200.00 | 32,650.00 | 31,850.00 | 32,500.00 | 32,500.00 | 313,963 |
15 Feb 2022 | 31,750.00 | 32,500.00 | 31,500.00 | 31,750.00 | 31,750.00 | 285,806 |
14 Feb 2022 | 31,650.00 | 32,350.00 | 31,500.00 | 31,850.00 | 31,850.00 | 247,184 |
11 Feb 2022 | 32,250.00 | 32,850.00 | 31,800.00 | 32,000.00 | 32,000.00 | 183,733 |
10 Feb 2022 | 32,250.00 | 33,150.00 | 32,050.00 | 32,800.00 | 32,800.00 | 294,368 |
09 Feb 2022 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - |
08 Feb 2022 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - |
07 Feb 2022 | 31,650.00 | 32,400.00 | 31,400.00 | 32,000.00 | 32,000.00 | 365,768 |
04 Feb 2022 | 30,500.00 | 31,450.00 | 30,450.00 | 31,400.00 | 31,400.00 | 300,679 |
03 Feb 2022 | 29,350.00 | 30,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | 360,510 |
28 Jan 2022 | 28,150.00 | 29,300.00 | 28,000.00 | 29,150.00 | 29,150.00 | 258,108 |
27 Jan 2022 | 29,800.00 | 30,050.00 | 28,050.00 | 28,150.00 | 28,150.00 | 535,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |