Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 33,400.00 | 34,050.00 | 33,200.00 | 33,800.00 | 33,800.00 | 145,600 |
10 Aug 2022 | 32,900.00 | 33,100.00 | 32,550.00 | 32,750.00 | 32,750.00 | 148,300 |
09 Aug 2022 | 33,400.00 | 33,850.00 | 33,250.00 | 33,550.00 | 33,550.00 | 141,700 |
08 Aug 2022 | 34,150.00 | 34,600.00 | 33,800.00 | 33,900.00 | 33,900.00 | 146,800 |
05 Aug 2022 | 33,650.00 | 34,450.00 | 33,650.00 | 34,250.00 | 34,250.00 | 158,200 |
04 Aug 2022 | 32,800.00 | 33,700.00 | 32,800.00 | 33,600.00 | 33,600.00 | 237,800 |
03 Aug 2022 | 31,500.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,400.00 | 169,200 |
02 Aug 2022 | 32,850.00 | 32,850.00 | 32,250.00 | 32,400.00 | 32,400.00 | 151,900 |
01 Aug 2022 | 32,500.00 | 32,900.00 | 32,250.00 | 32,900.00 | 32,900.00 | 161,600 |
29 July 2022 | 32,100.00 | 32,750.00 | 32,050.00 | 32,300.00 | 32,300.00 | 202,600 |
28 July 2022 | 32,650.00 | 32,750.00 | 32,050.00 | 32,250.00 | 32,250.00 | 202,200 |
27 July 2022 | 31,200.00 | 32,200.00 | 31,200.00 | 32,150.00 | 32,150.00 | 158,400 |
26 July 2022 | 31,200.00 | 31,400.00 | 31,050.00 | 31,400.00 | 31,400.00 | 144,900 |
25 July 2022 | 31,700.00 | 31,800.00 | 31,200.00 | 31,200.00 | 31,200.00 | 210,600 |
22 July 2022 | 31,700.00 | 32,050.00 | 31,450.00 | 31,900.00 | 31,900.00 | 342,900 |
21 July 2022 | 31,450.00 | 31,650.00 | 31,150.00 | 31,300.00 | 31,300.00 | 265,900 |
20 July 2022 | 31,500.00 | 31,900.00 | 31,350.00 | 31,700.00 | 31,700.00 | 224,900 |
19 July 2022 | 30,750.00 | 31,150.00 | 30,450.00 | 30,700.00 | 30,700.00 | 185,600 |
15 July 2022 | 31,200.00 | 31,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 291,800 |
14 July 2022 | 30,350.00 | 31,300.00 | 30,250.00 | 31,200.00 | 31,200.00 | 191,000 |
13 July 2022 | 30,600.00 | 30,850.00 | 30,200.00 | 30,400.00 | 30,400.00 | 129,900 |
12 July 2022 | 30,650.00 | 30,700.00 | 30,000.00 | 30,350.00 | 30,350.00 | 192,600 |
11 July 2022 | 31,100.00 | 31,150.00 | 30,350.00 | 30,650.00 | 30,650.00 | 217,200 |
08 July 2022 | 31,150.00 | 31,350.00 | 30,700.00 | 30,700.00 | 30,700.00 | 247,000 |
07 July 2022 | 29,900.00 | 30,550.00 | 29,810.00 | 30,450.00 | 30,450.00 | 407,600 |
06 July 2022 | 29,930.00 | 30,800.00 | 29,920.00 | 30,600.00 | 30,600.00 | 276,400 |
05 July 2022 | 30,300.00 | 30,650.00 | 29,920.00 | 29,930.00 | 29,930.00 | 293,900 |
04 July 2022 | 29,900.00 | 30,500.00 | 29,600.00 | 30,150.00 | 30,150.00 | 331,000 |
01 July 2022 | 32,500.00 | 33,000.00 | 30,450.00 | 30,600.00 | 30,600.00 | 404,300 |
30 June 2022 | 33,400.00 | 33,450.00 | 32,000.00 | 32,200.00 | 32,200.00 | 263,600 |
29 June 2022 | 33,250.00 | 33,500.00 | 32,700.00 | 33,100.00 | 33,100.00 | 288,400 |
28 June 2022 | 32,600.00 | 33,700.00 | 32,550.00 | 33,700.00 | 33,700.00 | 244,500 |
27 June 2022 | 32,700.00 | 33,150.00 | 32,150.00 | 32,950.00 | 32,950.00 | 222,200 |
24 June 2022 | 31,700.00 | 32,450.00 | 31,150.00 | 32,450.00 | 32,450.00 | 366,900 |
23 June 2022 | 29,800.00 | 30,750.00 | 29,780.00 | 30,300.00 | 30,300.00 | 233,200 |
22 June 2022 | 31,050.00 | 31,050.00 | 29,870.00 | 29,910.00 | 29,910.00 | 262,900 |
21 June 2022 | 29,850.00 | 30,600.00 | 29,510.00 | 30,350.00 | 30,350.00 | 209,800 |
20 June 2022 | 31,250.00 | 31,250.00 | 29,580.00 | 29,780.00 | 29,780.00 | 290,000 |
17 June 2022 | 30,800.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 278,700 |
16 June 2022 | 32,700.00 | 33,000.00 | 32,100.00 | 32,150.00 | 32,150.00 | 192,800 |
15 June 2022 | 31,750.00 | 32,100.00 | 31,600.00 | 31,850.00 | 31,850.00 | 155,300 |
14 June 2022 | 31,400.00 | 32,200.00 | 31,250.00 | 31,950.00 | 31,950.00 | 237,300 |
13 June 2022 | 32,300.00 | 32,500.00 | 31,750.00 | 31,950.00 | 31,950.00 | 212,000 |
10 June 2022 | 33,900.00 | 34,000.00 | 33,250.00 | 33,300.00 | 33,300.00 | 227,900 |
09 June 2022 | 34,100.00 | 34,700.00 | 33,950.00 | 34,400.00 | 34,400.00 | 217,000 |
08 June 2022 | 35,400.00 | 35,500.00 | 34,850.00 | 34,900.00 | 34,900.00 | 158,700 |
07 June 2022 | 34,950.00 | 35,400.00 | 34,800.00 | 35,150.00 | 35,150.00 | 119,100 |
06 June 2022 | 34,800.00 | 35,300.00 | 34,800.00 | 35,250.00 | 35,250.00 | 112,400 |
03 June 2022 | 35,450.00 | 35,800.00 | 35,250.00 | 35,350.00 | 35,350.00 | 158,500 |
02 June 2022 | 34,950.00 | 35,050.00 | 34,650.00 | 34,950.00 | 34,950.00 | 105,900 |
01 June 2022 | 34,800.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | 157,300 |
31 May 2022 | 35,150.00 | 35,500.00 | 34,850.00 | 35,100.00 | 35,100.00 | 282,300 |
30 May 2022 | 34,850.00 | 35,250.00 | 34,600.00 | 35,200.00 | 35,200.00 | 306,400 |
27 May 2022 | 34,050.00 | 34,450.00 | 33,950.00 | 34,150.00 | 34,150.00 | 183,600 |
26 May 2022 | 33,300.00 | 33,800.00 | 33,100.00 | 33,150.00 | 33,150.00 | 138,400 |
25 May 2022 | 33,300.00 | 33,850.00 | 32,900.00 | 33,600.00 | 33,600.00 | 163,100 |
24 May 2022 | 33,200.00 | 33,400.00 | 32,900.00 | 33,000.00 | 33,000.00 | 120,200 |
23 May 2022 | 33,950.00 | 33,950.00 | 33,250.00 | 33,400.00 | 33,400.00 | 119,700 |
20 May 2022 | 33,350.00 | 33,350.00 | 32,850.00 | 33,350.00 | 33,350.00 | 153,200 |
19 May 2022 | 32,350.00 | 33,250.00 | 32,350.00 | 33,200.00 | 33,200.00 | 153,100 |
18 May 2022 | 33,500.00 | 34,100.00 | 33,400.00 | 33,700.00 | 33,700.00 | 253,200 |
17 May 2022 | 32,550.00 | 32,800.00 | 32,200.00 | 32,800.00 | 32,800.00 | 100,100 |
16 May 2022 | 32,550.00 | 32,800.00 | 32,000.00 | 32,350.00 | 32,350.00 | 149,100 |
13 May 2022 | 31,800.00 | 32,350.00 | 31,650.00 | 32,200.00 | 32,200.00 | 175,100 |
12 May 2022 | 31,050.00 | 31,750.00 | 30,900.00 | 31,350.00 | 31,350.00 | 165,200 |
11 May 2022 | 30,900.00 | 31,850.00 | 30,900.00 | 31,700.00 | 31,700.00 | 165,400 |
10 May 2022 | 30,950.00 | 31,350.00 | 30,350.00 | 31,200.00 | 31,200.00 | 210,900 |
09 May 2022 | 31,050.00 | 31,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | 108,400 |
06 May 2022 | 31,000.00 | 31,600.00 | 30,550.00 | 31,600.00 | 31,600.00 | 228,400 |
02 May 2022 | 32,100.00 | 32,100.00 | 30,750.00 | 31,050.00 | 31,050.00 | 264,400 |
28 Apr 2022 | 31,900.00 | 32,100.00 | 31,500.00 | 32,100.00 | 32,100.00 | 182,500 |
27 Apr 2022 | 31,450.00 | 32,100.00 | 31,050.00 | 32,000.00 | 32,000.00 | 273,000 |
26 Apr 2022 | 32,400.00 | 32,600.00 | 31,950.00 | 32,100.00 | 32,100.00 | 249,500 |
25 Apr 2022 | 31,400.00 | 32,200.00 | 31,250.00 | 31,500.00 | 31,500.00 | 247,000 |
22 Apr 2022 | 31,600.00 | 32,900.00 | 31,350.00 | 32,450.00 | 32,450.00 | 645,100 |
21 Apr 2022 | 30,350.00 | 31,400.00 | 30,300.00 | 31,300.00 | 31,300.00 | 312,500 |
20 Apr 2022 | 31,100.00 | 31,200.00 | 29,920.00 | 30,050.00 | 30,050.00 | 262,700 |
19 Apr 2022 | 30,500.00 | 30,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 157,800 |
18 Apr 2022 | 30,100.00 | 30,200.00 | 29,760.00 | 30,050.00 | 30,050.00 | 133,300 |
15 Apr 2022 | 29,980.00 | 30,400.00 | 29,810.00 | 29,890.00 | 29,890.00 | 173,400 |
14 Apr 2022 | 30,800.00 | 30,800.00 | 30,400.00 | 30,800.00 | 30,800.00 | 139,600 |
13 Apr 2022 | 29,960.00 | 30,600.00 | 29,960.00 | 30,450.00 | 30,450.00 | 212,400 |
12 Apr 2022 | 29,750.00 | 30,200.00 | 29,580.00 | 30,050.00 | 30,050.00 | 183,900 |
11 Apr 2022 | 30,050.00 | 30,400.00 | 29,750.00 | 30,050.00 | 30,050.00 | 183,700 |
08 Apr 2022 | 30,950.00 | 31,000.00 | 30,100.00 | 30,200.00 | 30,200.00 | 254,000 |
07 Apr 2022 | 31,000.00 | 31,350.00 | 30,250.00 | 30,350.00 | 30,350.00 | 350,800 |
06 Apr 2022 | 32,400.00 | 32,500.00 | 32,050.00 | 32,150.00 | 32,150.00 | 161,000 |
05 Apr 2022 | 33,700.00 | 33,950.00 | 33,200.00 | 33,350.00 | 33,350.00 | 144,200 |
04 Apr 2022 | 33,000.00 | 33,250.00 | 32,600.00 | 33,150.00 | 33,150.00 | 127,000 |
01 Apr 2022 | 33,600.00 | 33,850.00 | 33,150.00 | 33,350.00 | 33,350.00 | 238,400 |
31 Mar 2022 | 34,200.00 | 35,000.00 | 34,000.00 | 34,400.00 | 34,400.00 | 185,900 |
30 Mar 2022 | 34,500.00 | 34,600.00 | 34,000.00 | 34,100.00 | 34,100.00 | 182,100 |
30 Mar 2022 | 609 Dividend | |||||
29 Mar 2022 | 34,200.00 | 34,750.00 | 34,200.00 | 34,350.00 | 33,741.00 | 165,300 |
28 Mar 2022 | 34,100.00 | 34,300.00 | 33,600.00 | 33,700.00 | 33,102.52 | 117,600 |
25 Mar 2022 | 34,500.00 | 34,750.00 | 34,050.00 | 34,300.00 | 33,691.89 | 180,500 |
24 Mar 2022 | 32,750.00 | 33,850.00 | 32,650.00 | 33,850.00 | 33,249.86 | 112,500 |
23 Mar 2022 | 32,700.00 | 33,650.00 | 32,650.00 | 33,650.00 | 33,053.41 | 194,400 |
22 Mar 2022 | 32,050.00 | 32,200.00 | 31,600.00 | 32,000.00 | 31,432.66 | 145,600 |
18 Mar 2022 | 31,800.00 | 31,900.00 | 31,550.00 | 31,900.00 | 31,334.44 | 251,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |