Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 67.68 | 67.82 | 62.87 | 65.02 | 65.02 | 743,073 |
May 19, 2022 | 68.54 | 69.06 | 66.85 | 66.99 | 66.99 | 624,100 |
May 18, 2022 | 72.50 | 72.50 | 68.97 | 69.10 | 69.10 | 576,100 |
May 17, 2022 | 70.72 | 72.81 | 70.62 | 72.71 | 72.71 | 346,100 |
May 16, 2022 | 70.32 | 70.75 | 68.92 | 69.53 | 69.53 | 396,800 |
May 13, 2022 | 68.82 | 71.43 | 68.82 | 70.07 | 70.07 | 446,200 |
May 12, 2022 | 68.73 | 69.15 | 66.74 | 68.56 | 68.56 | 510,300 |
May 11, 2022 | 69.47 | 70.17 | 68.19 | 68.86 | 68.86 | 1,166,600 |
May 10, 2022 | 69.95 | 70.48 | 67.96 | 69.38 | 69.38 | 589,300 |
May 09, 2022 | 70.21 | 72.51 | 69.48 | 69.66 | 69.66 | 541,900 |
May 06, 2022 | 72.33 | 72.49 | 69.34 | 71.03 | 71.03 | 585,100 |
May 05, 2022 | 73.07 | 73.07 | 69.67 | 71.84 | 71.84 | 698,900 |
May 04, 2022 | 70.85 | 72.73 | 70.00 | 72.59 | 72.59 | 546,200 |
May 03, 2022 | 68.72 | 70.54 | 68.42 | 70.23 | 70.23 | 490,500 |
May 02, 2022 | 68.43 | 69.34 | 67.29 | 69.08 | 69.08 | 453,400 |
Apr 29, 2022 | 69.37 | 70.49 | 68.77 | 68.94 | 68.94 | 420,800 |
Apr 28, 2022 | 68.77 | 69.89 | 67.61 | 69.78 | 69.78 | 399,300 |
Apr 27, 2022 | 67.55 | 68.37 | 66.80 | 67.61 | 67.61 | 490,500 |
Apr 26, 2022 | 69.17 | 69.51 | 67.74 | 67.78 | 67.78 | 444,800 |
Apr 25, 2022 | 67.54 | 69.40 | 66.40 | 69.17 | 69.17 | 517,000 |
Apr 22, 2022 | 69.35 | 69.95 | 68.28 | 68.42 | 68.42 | 417,200 |
Apr 21, 2022 | 70.57 | 71.26 | 68.86 | 69.61 | 69.61 | 354,900 |
Apr 20, 2022 | 72.17 | 73.00 | 69.39 | 69.66 | 69.66 | 527,000 |
Apr 19, 2022 | 69.11 | 71.30 | 68.53 | 71.04 | 71.04 | 433,200 |
Apr 18, 2022 | 69.28 | 69.86 | 68.45 | 68.90 | 68.90 | 592,300 |
Apr 14, 2022 | 68.31 | 70.10 | 67.99 | 68.45 | 68.45 | 445,800 |
Apr 13, 2022 | 67.04 | 68.98 | 66.81 | 68.32 | 68.32 | 407,900 |
Apr 12, 2022 | 66.00 | 68.88 | 65.95 | 66.88 | 66.88 | 627,800 |
Apr 11, 2022 | 65.41 | 68.11 | 65.00 | 65.81 | 65.81 | 645,200 |
Apr 08, 2022 | 66.75 | 68.19 | 65.71 | 66.04 | 66.04 | 1,163,700 |
Apr 07, 2022 | 70.65 | 70.76 | 67.13 | 67.30 | 67.30 | 1,551,400 |
Apr 06, 2022 | 72.72 | 73.41 | 68.97 | 70.18 | 70.18 | 1,514,400 |
Apr 05, 2022 | 79.17 | 79.85 | 73.00 | 73.41 | 73.41 | 2,061,100 |
Apr 04, 2022 | 81.50 | 82.28 | 79.42 | 81.72 | 81.72 | 724,500 |
Apr 01, 2022 | 86.50 | 87.43 | 81.26 | 82.21 | 82.21 | 830,900 |
Mar 31, 2022 | 88.72 | 89.25 | 86.36 | 86.37 | 86.37 | 514,300 |
Mar 30, 2022 | 88.65 | 89.55 | 87.81 | 88.38 | 88.38 | 406,400 |
Mar 29, 2022 | 89.00 | 89.90 | 87.62 | 88.85 | 88.85 | 658,700 |
Mar 28, 2022 | 88.76 | 89.82 | 88.07 | 88.94 | 88.94 | 457,200 |
Mar 25, 2022 | 88.64 | 89.43 | 87.79 | 88.79 | 88.79 | 636,000 |
Mar 24, 2022 | 87.57 | 88.87 | 86.48 | 88.36 | 88.36 | 597,200 |
Mar 23, 2022 | 85.92 | 87.26 | 85.82 | 86.60 | 86.60 | 449,000 |
Mar 22, 2022 | 86.15 | 88.13 | 85.57 | 86.80 | 86.80 | 573,200 |
Mar 21, 2022 | 88.17 | 88.87 | 85.58 | 85.96 | 85.96 | 468,000 |
Mar 18, 2022 | 85.14 | 88.44 | 84.71 | 88.19 | 88.19 | 1,672,300 |
Mar 17, 2022 | 83.30 | 85.60 | 83.30 | 84.97 | 84.97 | 332,600 |
Mar 16, 2022 | 84.96 | 85.69 | 83.02 | 83.98 | 83.98 | 847,300 |
Mar 15, 2022 | 81.52 | 84.25 | 80.96 | 84.21 | 84.21 | 779,800 |
Mar 14, 2022 | 81.26 | 81.99 | 79.43 | 80.94 | 80.94 | 627,500 |
Mar 11, 2022 | 82.74 | 83.26 | 81.01 | 81.08 | 81.08 | 615,600 |
Mar 10, 2022 | 81.50 | 82.47 | 80.78 | 82.30 | 82.30 | 307,700 |
Mar 09, 2022 | 81.78 | 83.12 | 80.51 | 82.31 | 82.31 | 774,800 |
Mar 08, 2022 | 79.48 | 82.23 | 79.25 | 80.67 | 80.67 | 590,900 |
Mar 07, 2022 | 81.59 | 82.77 | 79.32 | 79.48 | 79.48 | 655,200 |
Mar 04, 2022 | 80.38 | 82.83 | 79.89 | 82.36 | 82.36 | 896,600 |
Mar 03, 2022 | 80.98 | 81.93 | 79.88 | 80.66 | 80.66 | 511,300 |
Mar 02, 2022 | 80.50 | 82.79 | 80.50 | 80.84 | 80.84 | 957,400 |
Mar 01, 2022 | 78.30 | 80.86 | 77.80 | 80.39 | 80.39 | 861,100 |
Feb 28, 2022 | 76.49 | 78.65 | 76.37 | 78.36 | 78.36 | 799,100 |
Feb 25, 2022 | 75.01 | 77.34 | 75.01 | 77.12 | 77.12 | 636,000 |
Feb 24, 2022 | 73.78 | 75.85 | 73.18 | 75.35 | 75.35 | 874,600 |
Feb 23, 2022 | 74.88 | 76.58 | 74.72 | 75.35 | 75.35 | 615,400 |
Feb 22, 2022 | 77.28 | 78.40 | 73.47 | 74.48 | 74.48 | 1,082,300 |
Feb 18, 2022 | 77.23 | 78.71 | 76.72 | 78.47 | 78.47 | 843,600 |
Feb 17, 2022 | 82.43 | 84.54 | 75.64 | 77.10 | 77.10 | 1,577,500 |
Feb 16, 2022 | 78.24 | 80.00 | 77.83 | 79.07 | 79.07 | 844,300 |
Feb 15, 2022 | 77.23 | 78.67 | 77.05 | 78.43 | 78.43 | 499,000 |
Feb 14, 2022 | 76.20 | 77.54 | 76.08 | 76.81 | 76.81 | 405,400 |
Feb 11, 2022 | 78.78 | 78.79 | 76.13 | 76.43 | 76.43 | 554,100 |
Feb 10, 2022 | 79.66 | 80.79 | 77.05 | 78.26 | 78.26 | 514,500 |
Feb 09, 2022 | 79.58 | 80.58 | 79.16 | 80.39 | 80.39 | 413,100 |
Feb 08, 2022 | 78.36 | 79.63 | 78.07 | 78.55 | 78.55 | 297,700 |
Feb 07, 2022 | 77.76 | 79.28 | 76.79 | 78.33 | 78.33 | 717,600 |
Feb 04, 2022 | 79.88 | 80.45 | 76.03 | 76.77 | 76.77 | 782,200 |
Feb 03, 2022 | 80.49 | 82.31 | 79.49 | 79.88 | 79.88 | 672,100 |
Feb 02, 2022 | 81.67 | 81.89 | 78.50 | 80.81 | 80.81 | 587,300 |
Feb 01, 2022 | 80.99 | 83.91 | 80.28 | 82.09 | 82.09 | 909,200 |
Jan 31, 2022 | 75.76 | 80.43 | 74.68 | 80.33 | 80.33 | 1,046,200 |
Jan 28, 2022 | 75.86 | 76.35 | 74.10 | 75.82 | 75.82 | 711,400 |
Jan 27, 2022 | 78.22 | 79.32 | 75.61 | 76.08 | 76.08 | 514,800 |
Jan 26, 2022 | 79.24 | 79.65 | 76.80 | 77.17 | 77.17 | 932,500 |
Jan 25, 2022 | 78.29 | 79.02 | 76.76 | 78.18 | 78.18 | 666,800 |
Jan 24, 2022 | 76.93 | 79.45 | 76.10 | 79.28 | 79.28 | 600,000 |
Jan 21, 2022 | 77.27 | 79.14 | 76.60 | 78.31 | 78.31 | 671,900 |
Jan 20, 2022 | 79.04 | 80.69 | 77.26 | 77.42 | 77.42 | 1,015,900 |
Jan 19, 2022 | 81.75 | 82.25 | 78.46 | 78.67 | 78.67 | 1,320,400 |
Jan 18, 2022 | 81.17 | 81.96 | 80.03 | 81.39 | 81.39 | 1,008,200 |
Jan 14, 2022 | 85.14 | 85.22 | 81.90 | 82.21 | 82.21 | 879,600 |
Jan 13, 2022 | 86.21 | 87.62 | 85.45 | 86.56 | 86.56 | 379,000 |
Jan 12, 2022 | 87.50 | 88.70 | 85.91 | 85.95 | 85.95 | 336,800 |
Jan 11, 2022 | 87.28 | 87.68 | 85.36 | 87.29 | 87.29 | 393,600 |
Jan 10, 2022 | 87.70 | 87.80 | 83.50 | 86.04 | 86.04 | 1,123,100 |
Jan 07, 2022 | 88.81 | 90.46 | 88.03 | 88.25 | 88.25 | 693,300 |
Jan 06, 2022 | 90.89 | 91.37 | 88.05 | 89.03 | 89.03 | 912,600 |
Jan 05, 2022 | 95.76 | 97.00 | 91.47 | 91.60 | 91.60 | 849,200 |
Jan 04, 2022 | 96.24 | 97.13 | 94.74 | 95.78 | 95.78 | 488,100 |
Jan 03, 2022 | 94.79 | 96.30 | 94.21 | 94.81 | 94.81 | 472,900 |
Dec 31, 2021 | 92.94 | 94.58 | 91.99 | 94.12 | 94.12 | 242,900 |
Dec 30, 2021 | 93.00 | 94.42 | 92.60 | 93.25 | 93.25 | 365,000 |
Dec 29, 2021 | 92.93 | 94.72 | 92.67 | 93.76 | 93.76 | 277,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |