Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 76.40 | 79.14 | 75.95 | 78.71 | 78.71 | 469,700 |
Jun 23, 2022 | 77.93 | 78.00 | 74.82 | 75.62 | 75.62 | 385,900 |
Jun 22, 2022 | 76.76 | 78.85 | 76.76 | 78.59 | 78.59 | 344,000 |
Jun 21, 2022 | 77.51 | 78.28 | 76.13 | 77.83 | 77.83 | 371,600 |
Jun 17, 2022 | 75.51 | 76.87 | 74.38 | 75.95 | 75.95 | 886,400 |
Jun 16, 2022 | 76.96 | 77.53 | 74.13 | 74.79 | 74.79 | 565,200 |
Jun 15, 2022 | 78.73 | 80.90 | 78.71 | 79.51 | 79.51 | 466,100 |
Jun 14, 2022 | 78.37 | 79.10 | 77.13 | 78.06 | 78.06 | 426,300 |
Jun 13, 2022 | 80.78 | 80.78 | 77.86 | 78.37 | 78.37 | 265,900 |
Jun 10, 2022 | 85.14 | 85.83 | 82.65 | 82.85 | 82.85 | 322,900 |
Jun 09, 2022 | 88.81 | 89.04 | 86.52 | 86.86 | 86.86 | 332,700 |
Jun 08, 2022 | 90.04 | 91.35 | 88.80 | 88.93 | 88.93 | 323,300 |
Jun 07, 2022 | 88.43 | 90.80 | 87.41 | 90.77 | 90.77 | 364,500 |
Jun 06, 2022 | 86.87 | 89.63 | 86.02 | 88.94 | 88.94 | 1,124,200 |
Jun 03, 2022 | 87.51 | 88.18 | 85.81 | 86.01 | 86.01 | 346,200 |
Jun 02, 2022 | 85.53 | 88.96 | 85.53 | 88.89 | 88.89 | 439,100 |
Jun 01, 2022 | 89.92 | 91.31 | 85.23 | 85.45 | 85.45 | 494,400 |
May 31, 2022 | 87.50 | 89.90 | 85.29 | 89.61 | 89.61 | 600,500 |
May 27, 2022 | 88.41 | 89.94 | 87.90 | 88.00 | 88.00 | 440,900 |
May 26, 2022 | 87.36 | 89.03 | 87.32 | 87.92 | 87.92 | 487,300 |
May 25, 2022 | 87.66 | 90.70 | 87.66 | 89.81 | 89.81 | 253,200 |
May 24, 2022 | 89.39 | 89.39 | 86.62 | 88.54 | 88.54 | 280,400 |
May 23, 2022 | 92.77 | 92.77 | 89.36 | 89.59 | 89.59 | 314,600 |
May 20, 2022 | 90.15 | 91.15 | 88.53 | 91.11 | 91.11 | 716,700 |
May 19, 2022 | 88.18 | 90.26 | 87.47 | 89.47 | 89.47 | 339,000 |
May 18, 2022 | 92.83 | 93.47 | 88.88 | 89.31 | 89.31 | 386,800 |
May 17, 2022 | 90.87 | 93.98 | 90.75 | 93.93 | 93.93 | 437,300 |
May 16, 2022 | 88.82 | 89.88 | 86.83 | 89.11 | 89.11 | 271,900 |
May 13, 2022 | 89.76 | 91.10 | 89.41 | 89.79 | 89.79 | 258,100 |
May 12, 2022 | 89.37 | 91.47 | 87.30 | 88.71 | 88.71 | 415,600 |
May 11, 2022 | 90.92 | 92.80 | 89.38 | 89.60 | 89.60 | 358,500 |
May 10, 2022 | 93.77 | 94.46 | 88.85 | 90.69 | 90.69 | 462,300 |
May 09, 2022 | 89.36 | 94.25 | 89.36 | 93.19 | 93.19 | 557,000 |
May 06, 2022 | 90.98 | 91.59 | 89.32 | 90.42 | 90.42 | 271,400 |
May 05, 2022 | 93.87 | 94.52 | 90.38 | 91.19 | 91.19 | 309,200 |
May 04, 2022 | 92.43 | 95.76 | 92.02 | 95.59 | 95.59 | 410,800 |
May 03, 2022 | 91.09 | 92.98 | 90.91 | 92.66 | 92.66 | 406,700 |
May 02, 2022 | 90.46 | 91.82 | 89.20 | 91.22 | 91.22 | 377,900 |
Apr 29, 2022 | 92.13 | 93.85 | 89.87 | 90.20 | 90.20 | 330,100 |
Apr 28, 2022 | 91.28 | 93.46 | 90.05 | 93.07 | 93.07 | 410,600 |
Apr 27, 2022 | 91.02 | 91.32 | 88.57 | 89.83 | 89.83 | 419,100 |
Apr 26, 2022 | 91.64 | 92.41 | 90.08 | 90.45 | 90.45 | 353,100 |
Apr 25, 2022 | 91.64 | 93.03 | 89.51 | 92.73 | 92.73 | 328,300 |
Apr 22, 2022 | 93.76 | 94.32 | 92.28 | 92.39 | 92.39 | 331,800 |
Apr 21, 2022 | 96.71 | 97.72 | 94.14 | 94.52 | 94.52 | 493,600 |
Apr 20, 2022 | 96.17 | 98.62 | 95.69 | 95.96 | 95.96 | 534,300 |
Apr 19, 2022 | 91.03 | 95.27 | 90.36 | 95.08 | 95.08 | 848,400 |
Apr 18, 2022 | 87.15 | 89.05 | 86.55 | 88.76 | 88.76 | 436,700 |
Apr 14, 2022 | 88.72 | 89.11 | 86.65 | 87.47 | 87.47 | 551,700 |
Apr 13, 2022 | 86.79 | 88.86 | 86.51 | 88.60 | 88.60 | 596,300 |
Apr 12, 2022 | 89.02 | 89.34 | 86.71 | 87.20 | 87.20 | 452,900 |
Apr 11, 2022 | 87.82 | 90.44 | 87.20 | 87.93 | 87.93 | 547,900 |
Apr 08, 2022 | 89.13 | 90.88 | 87.34 | 87.87 | 87.87 | 861,700 |
Apr 07, 2022 | 89.93 | 90.38 | 88.30 | 88.61 | 88.61 | 514,300 |
Apr 06, 2022 | 91.32 | 91.98 | 89.99 | 90.27 | 90.27 | 632,000 |
Apr 05, 2022 | 93.72 | 94.39 | 91.60 | 91.90 | 91.90 | 604,000 |
Apr 04, 2022 | 94.26 | 95.94 | 93.67 | 94.38 | 94.38 | 322,200 |
Apr 01, 2022 | 94.65 | 95.64 | 93.41 | 94.02 | 94.02 | 383,000 |
Mar 31, 2022 | 96.48 | 96.90 | 93.79 | 93.92 | 93.92 | 357,400 |
Mar 30, 2022 | 99.13 | 100.50 | 96.47 | 97.10 | 97.10 | 339,500 |
Mar 29, 2022 | 96.39 | 101.53 | 96.39 | 99.98 | 99.98 | 620,400 |
Mar 28, 2022 | 93.48 | 94.13 | 92.58 | 94.07 | 94.07 | 214,800 |
Mar 25, 2022 | 94.64 | 95.25 | 93.58 | 94.29 | 94.29 | 332,700 |
Mar 24, 2022 | 93.12 | 94.23 | 91.89 | 94.22 | 94.22 | 353,700 |
Mar 23, 2022 | 93.70 | 93.96 | 92.41 | 92.64 | 92.64 | 380,800 |
Mar 22, 2022 | 96.28 | 96.28 | 94.37 | 94.53 | 94.53 | 342,900 |
Mar 21, 2022 | 97.44 | 97.87 | 94.15 | 94.82 | 94.82 | 377,500 |
Mar 18, 2022 | 97.90 | 98.23 | 96.12 | 97.30 | 97.30 | 847,000 |
Mar 17, 2022 | 95.99 | 97.62 | 95.64 | 97.53 | 97.53 | 288,500 |
Mar 16, 2022 | 96.07 | 97.76 | 94.35 | 96.82 | 96.82 | 423,000 |
Mar 15, 2022 | 92.44 | 94.73 | 92.22 | 94.66 | 94.66 | 568,400 |
Mar 14, 2022 | 89.02 | 92.26 | 88.46 | 92.20 | 92.20 | 543,100 |
Mar 11, 2022 | 89.05 | 89.56 | 86.79 | 87.71 | 87.71 | 701,900 |
Mar 10, 2022 | 88.25 | 89.18 | 86.60 | 89.15 | 89.15 | 713,300 |
Mar 09, 2022 | 92.32 | 93.45 | 89.98 | 90.44 | 90.44 | 484,100 |
Mar 08, 2022 | 88.18 | 90.48 | 84.32 | 88.28 | 88.28 | 634,800 |
Mar 07, 2022 | 93.61 | 95.03 | 87.02 | 87.02 | 87.02 | 526,100 |
Mar 04, 2022 | 99.68 | 99.71 | 94.79 | 95.26 | 95.26 | 539,100 |
Mar 03, 2022 | 102.08 | 102.56 | 100.27 | 101.32 | 101.32 | 320,700 |
Mar 02, 2022 | 99.28 | 102.62 | 99.04 | 101.41 | 101.41 | 616,200 |
Mar 01, 2022 | 105.81 | 106.57 | 97.72 | 98.33 | 98.33 | 596,900 |
Feb 28, 2022 | 106.82 | 108.48 | 104.49 | 106.28 | 106.28 | 445,400 |
Feb 25, 2022 | 106.34 | 109.23 | 106.18 | 109.09 | 109.09 | 592,400 |
Feb 24, 2022 | 104.17 | 106.08 | 102.73 | 105.68 | 105.68 | 427,000 |
Feb 23, 2022 | 108.51 | 109.20 | 106.58 | 106.96 | 106.96 | 491,600 |
Feb 22, 2022 | 110.80 | 110.80 | 106.63 | 107.84 | 107.84 | 649,400 |
Feb 18, 2022 | 110.76 | 111.70 | 109.24 | 110.32 | 110.32 | 575,500 |
Feb 17, 2022 | 114.06 | 114.75 | 111.11 | 111.21 | 111.21 | 350,100 |
Feb 16, 2022 | 114.11 | 115.54 | 113.83 | 115.53 | 115.53 | 346,500 |
Feb 15, 2022 | 110.03 | 115.03 | 110.03 | 114.75 | 114.75 | 501,400 |
Feb 14, 2022 | 109.69 | 110.97 | 109.28 | 109.76 | 109.76 | 361,100 |
Feb 11, 2022 | 110.36 | 111.23 | 109.26 | 109.64 | 109.64 | 387,400 |
Feb 10, 2022 | 110.03 | 112.78 | 109.71 | 110.20 | 110.20 | 283,400 |
Feb 09, 2022 | 111.80 | 113.18 | 111.04 | 111.27 | 111.27 | 354,800 |
Feb 08, 2022 | 106.91 | 110.70 | 106.90 | 110.50 | 110.50 | 320,800 |
Feb 07, 2022 | 107.33 | 107.35 | 105.11 | 106.50 | 106.50 | 259,300 |
Feb 04, 2022 | 104.96 | 108.47 | 103.91 | 107.30 | 107.30 | 332,200 |
Feb 03, 2022 | 107.19 | 107.23 | 105.29 | 106.00 | 106.00 | 269,300 |
Feb 02, 2022 | 109.69 | 109.69 | 106.41 | 107.16 | 107.16 | 384,800 |
Feb 01, 2022 | 107.20 | 109.75 | 106.50 | 109.10 | 109.10 | 505,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |