Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | 85.32 | 85.61 | 83.42 | 83.96 | 83.96 | 101,300 |
May 16, 2022 | 84.20 | 84.73 | 83.50 | 84.07 | 84.07 | 144,000 |
May 13, 2022 | 84.55 | 85.37 | 83.64 | 84.29 | 84.29 | 165,500 |
May 12, 2022 | 86.52 | 88.48 | 84.09 | 85.22 | 85.22 | 233,100 |
May 11, 2022 | 89.26 | 90.36 | 88.52 | 88.94 | 88.94 | 185,600 |
May 10, 2022 | 90.61 | 91.55 | 88.05 | 88.91 | 88.91 | 189,900 |
May 09, 2022 | 91.69 | 92.50 | 89.51 | 89.69 | 89.69 | 282,800 |
May 06, 2022 | 92.25 | 94.26 | 92.23 | 93.89 | 93.89 | 119,700 |
May 05, 2022 | 94.65 | 94.90 | 91.13 | 92.86 | 92.86 | 241,300 |
May 04, 2022 | 92.67 | 93.90 | 91.68 | 93.50 | 93.50 | 194,300 |
May 03, 2022 | 93.21 | 94.94 | 92.67 | 92.67 | 92.67 | 133,500 |
May 02, 2022 | 91.40 | 93.55 | 90.76 | 93.10 | 93.10 | 184,400 |
Apr 29, 2022 | 94.48 | 95.53 | 93.45 | 93.46 | 93.46 | 189,100 |
Apr 28, 2022 | 93.50 | 94.27 | 92.61 | 93.77 | 93.77 | 145,800 |
Apr 27, 2022 | 93.19 | 94.34 | 92.30 | 92.44 | 92.44 | 140,000 |
Apr 26, 2022 | 93.41 | 94.14 | 92.39 | 92.44 | 92.44 | 163,000 |
Apr 25, 2022 | 90.88 | 94.45 | 90.55 | 92.37 | 92.37 | 237,500 |
Apr 22, 2022 | 90.15 | 95.34 | 89.64 | 94.80 | 94.80 | 436,200 |
Apr 21, 2022 | 101.08 | 101.52 | 95.65 | 97.24 | 97.24 | 389,600 |
Apr 20, 2022 | 103.38 | 103.72 | 102.43 | 103.21 | 103.21 | 231,800 |
Apr 19, 2022 | 106.02 | 107.00 | 104.36 | 104.57 | 104.57 | 150,500 |
Apr 18, 2022 | 107.83 | 108.98 | 107.48 | 107.75 | 107.75 | 115,400 |
Apr 14, 2022 | 105.19 | 107.55 | 105.06 | 106.94 | 106.94 | 106,300 |
Apr 13, 2022 | 105.29 | 106.10 | 104.56 | 105.90 | 105.90 | 179,300 |
Apr 12, 2022 | 103.48 | 105.54 | 102.83 | 104.30 | 104.30 | 138,800 |
Apr 11, 2022 | 104.60 | 105.75 | 101.52 | 102.81 | 102.81 | 202,700 |
Apr 08, 2022 | 102.66 | 104.00 | 102.62 | 103.18 | 103.18 | 119,900 |
Apr 07, 2022 | 100.40 | 102.83 | 100.07 | 101.95 | 101.95 | 154,400 |
Apr 06, 2022 | 100.00 | 101.54 | 99.41 | 99.68 | 99.68 | 213,600 |
Apr 05, 2022 | 101.33 | 102.68 | 99.17 | 99.78 | 99.78 | 168,000 |
Apr 04, 2022 | 104.00 | 104.44 | 99.82 | 101.51 | 101.51 | 129,900 |
Apr 01, 2022 | 98.14 | 103.87 | 98.14 | 103.47 | 103.47 | 175,000 |
Mar 31, 2022 | 99.95 | 101.31 | 99.33 | 99.33 | 99.33 | 232,100 |
Mar 30, 2022 | 97.97 | 99.82 | 97.96 | 99.73 | 99.73 | 116,800 |
Mar 29, 2022 | 95.33 | 98.19 | 94.02 | 98.18 | 98.18 | 218,800 |
Mar 28, 2022 | 97.45 | 99.19 | 97.43 | 97.88 | 97.88 | 89,600 |
Mar 25, 2022 | 97.13 | 98.49 | 96.59 | 98.44 | 98.44 | 117,200 |
Mar 24, 2022 | 99.81 | 100.55 | 97.79 | 98.04 | 98.04 | 213,200 |
Mar 23, 2022 | 96.44 | 99.15 | 96.44 | 99.14 | 99.14 | 210,600 |
Mar 22, 2022 | 95.99 | 96.45 | 94.16 | 95.53 | 95.53 | 121,100 |
Mar 21, 2022 | 93.97 | 97.39 | 93.97 | 96.02 | 96.02 | 189,300 |
Mar 18, 2022 | 91.93 | 93.88 | 91.64 | 92.39 | 92.39 | 311,500 |
Mar 17, 2022 | 93.18 | 94.31 | 92.18 | 92.51 | 92.51 | 233,000 |
Mar 16, 2022 | 92.68 | 93.21 | 90.15 | 92.17 | 92.17 | 386,800 |
Mar 15, 2022 | 92.22 | 95.32 | 92.14 | 93.78 | 93.78 | 293,700 |
Mar 14, 2022 | 95.57 | 95.57 | 92.78 | 94.56 | 94.56 | 328,900 |
Mar 11, 2022 | 96.00 | 98.74 | 95.44 | 98.00 | 98.00 | 204,300 |
Mar 10, 2022 | 98.58 | 101.10 | 97.59 | 98.70 | 98.70 | 273,200 |
Mar 09, 2022 | 94.00 | 97.57 | 93.92 | 97.34 | 97.34 | 279,400 |
Mar 08, 2022 | 100.00 | 103.71 | 98.59 | 99.84 | 99.84 | 638,900 |
Mar 07, 2022 | 94.51 | 99.99 | 93.79 | 99.59 | 99.59 | 441,300 |
Mar 04, 2022 | 90.10 | 95.05 | 90.10 | 94.51 | 94.51 | 371,000 |
Mar 03, 2022 | 87.75 | 89.80 | 87.75 | 89.61 | 89.61 | 148,200 |
Mar 02, 2022 | 86.07 | 88.53 | 85.44 | 88.08 | 88.08 | 234,300 |
Mar 01, 2022 | 84.87 | 88.04 | 84.62 | 87.92 | 87.92 | 260,700 |
Feb 28, 2022 | 87.09 | 87.09 | 83.22 | 84.01 | 84.01 | 425,400 |
Feb 25, 2022 | 84.20 | 87.01 | 84.08 | 86.23 | 86.23 | 225,700 |
Feb 24, 2022 | 89.04 | 89.95 | 83.80 | 85.42 | 85.42 | 482,500 |
Feb 23, 2022 | 85.16 | 87.28 | 84.77 | 86.95 | 86.95 | 179,600 |
Feb 22, 2022 | 86.53 | 86.83 | 85.06 | 85.74 | 85.74 | 124,400 |
Feb 18, 2022 | 85.47 | 86.62 | 84.76 | 86.17 | 86.17 | 160,600 |
Feb 17, 2022 | 82.65 | 86.39 | 82.20 | 86.06 | 86.06 | 352,400 |
Feb 16, 2022 | 80.79 | 82.14 | 80.79 | 81.52 | 81.52 | 148,500 |
Feb 15, 2022 | 79.99 | 80.73 | 79.53 | 80.58 | 80.58 | 164,700 |
Feb 14, 2022 | 81.95 | 82.44 | 80.63 | 81.90 | 81.90 | 185,700 |
Feb 11, 2022 | 76.89 | 81.91 | 76.78 | 81.25 | 81.25 | 332,600 |
Feb 10, 2022 | 79.92 | 80.16 | 76.80 | 76.98 | 76.98 | 313,900 |
Feb 09, 2022 | 80.34 | 80.75 | 79.66 | 80.00 | 80.00 | 201,400 |
Feb 08, 2022 | 80.54 | 80.88 | 79.95 | 80.73 | 80.73 | 166,800 |
Feb 07, 2022 | 77.83 | 80.46 | 77.47 | 80.36 | 80.36 | 138,100 |
Feb 04, 2022 | 78.05 | 78.78 | 77.74 | 77.75 | 77.75 | 180,500 |
Feb 03, 2022 | 78.72 | 78.96 | 77.56 | 78.31 | 78.31 | 162,700 |
Feb 02, 2022 | 77.74 | 79.47 | 77.56 | 78.58 | 78.58 | 171,500 |
Feb 01, 2022 | 78.20 | 78.58 | 77.28 | 77.70 | 77.70 | 131,200 |
Jan 31, 2022 | 76.40 | 77.90 | 76.25 | 77.67 | 77.67 | 172,000 |
Jan 28, 2022 | 76.72 | 76.84 | 75.33 | 76.41 | 76.41 | 167,200 |
Jan 27, 2022 | 76.89 | 79.11 | 76.57 | 77.28 | 77.28 | 302,300 |
Jan 26, 2022 | 78.78 | 80.62 | 77.69 | 78.21 | 78.21 | 247,400 |
Jan 25, 2022 | 79.29 | 80.12 | 78.64 | 79.86 | 79.86 | 190,800 |
Jan 24, 2022 | 78.53 | 79.91 | 77.45 | 79.88 | 79.88 | 233,800 |
Jan 21, 2022 | 80.39 | 80.39 | 78.42 | 79.38 | 79.38 | 156,800 |
Jan 20, 2022 | 81.01 | 81.70 | 79.47 | 79.91 | 79.91 | 199,500 |
Jan 19, 2022 | 77.38 | 81.42 | 77.32 | 81.19 | 81.19 | 283,400 |
Jan 18, 2022 | 76.32 | 76.80 | 75.60 | 76.69 | 76.69 | 120,700 |
Jan 17, 2022 | 76.75 | 76.84 | 76.55 | 76.55 | 76.55 | 10,900 |
Jan 14, 2022 | 76.76 | 77.07 | 75.84 | 76.84 | 76.84 | 155,900 |
Jan 13, 2022 | 76.49 | 77.09 | 76.49 | 76.73 | 76.73 | 80,900 |
Jan 12, 2022 | 76.32 | 77.00 | 75.63 | 76.91 | 76.91 | 122,300 |
Jan 11, 2022 | 76.48 | 76.67 | 75.75 | 76.67 | 76.67 | 128,100 |
Jan 10, 2022 | 75.06 | 76.75 | 74.78 | 76.69 | 76.69 | 93,300 |
Jan 07, 2022 | 75.30 | 75.84 | 74.39 | 75.11 | 75.11 | 130,600 |
Jan 06, 2022 | 75.77 | 75.91 | 73.81 | 74.71 | 74.71 | 229,500 |
Jan 05, 2022 | 77.54 | 78.39 | 76.94 | 77.05 | 77.05 | 181,700 |
Jan 04, 2022 | 77.73 | 78.12 | 76.64 | 76.79 | 76.79 | 117,900 |
Dec 31, 2021 | 78.93 | 78.93 | 77.64 | 78.44 | 78.44 | 99,600 |
Dec 30, 2021 | 77.55 | 78.56 | 77.55 | 78.48 | 78.48 | 95,600 |
Dec 29, 2021 | 76.35 | 78.17 | 76.35 | 77.55 | 77.55 | 174,700 |
Dec 24, 2021 | 75.77 | 76.22 | 75.77 | 76.04 | 76.04 | 12,500 |
Dec 23, 2021 | 74.73 | 76.51 | 74.73 | 76.26 | 76.26 | 112,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |