Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 68.98 | 68.27 | 67.47 | 67.69 | 67.69 | 20,867 |
May 19, 2022 | 68.98 | 69.61 | 67.41 | 67.82 | 67.82 | 1,554,500 |
May 18, 2022 | 70.13 | 70.98 | 68.82 | 69.56 | 69.56 | 1,361,200 |
May 17, 2022 | 73.72 | 74.29 | 70.63 | 71.48 | 71.48 | 776,100 |
May 16, 2022 | 72.36 | 72.85 | 71.15 | 72.00 | 72.00 | 935,100 |
May 13, 2022 | 71.42 | 73.26 | 71.42 | 72.59 | 72.59 | 1,102,100 |
May 12, 2022 | 68.96 | 70.83 | 68.37 | 70.50 | 70.50 | 1,760,500 |
May 11, 2022 | 69.02 | 72.18 | 68.11 | 70.02 | 70.02 | 2,719,300 |
May 10, 2022 | 71.16 | 72.55 | 67.39 | 67.77 | 67.77 | 2,159,100 |
May 09, 2022 | 74.06 | 75.07 | 68.50 | 69.00 | 69.00 | 1,744,400 |
May 06, 2022 | 75.90 | 76.19 | 72.77 | 74.88 | 74.88 | 917,100 |
May 05, 2022 | 78.87 | 79.25 | 75.46 | 75.94 | 75.94 | 436,300 |
May 04, 2022 | 79.32 | 79.93 | 76.56 | 79.75 | 79.75 | 726,600 |
May 03, 2022 | 81.39 | 81.40 | 77.92 | 79.48 | 79.48 | 629,000 |
May 02, 2022 | 80.20 | 80.97 | 77.88 | 80.92 | 80.92 | 715,800 |
Apr 29, 2022 | 81.32 | 83.06 | 80.01 | 80.03 | 80.03 | 630,800 |
Apr 28, 2022 | 80.13 | 82.13 | 79.07 | 81.76 | 81.76 | 742,800 |
Apr 27, 2022 | 79.66 | 81.05 | 78.75 | 79.36 | 79.36 | 675,600 |
Apr 26, 2022 | 83.42 | 83.96 | 79.75 | 79.75 | 79.75 | 823,100 |
Apr 25, 2022 | 81.63 | 83.94 | 81.20 | 83.67 | 83.67 | 542,400 |
Apr 22, 2022 | 82.48 | 83.31 | 82.09 | 82.23 | 82.23 | 665,800 |
Apr 21, 2022 | 86.71 | 87.04 | 82.87 | 83.06 | 83.06 | 713,200 |
Apr 20, 2022 | 87.42 | 88.31 | 84.95 | 85.03 | 85.03 | 567,800 |
Apr 19, 2022 | 85.43 | 87.04 | 85.43 | 86.83 | 86.83 | 667,200 |
Apr 18, 2022 | 86.00 | 86.00 | 84.06 | 85.15 | 85.15 | 568,800 |
Apr 14, 2022 | 85.33 | 86.54 | 85.33 | 86.29 | 86.29 | 452,900 |
Apr 13, 2022 | 83.05 | 85.61 | 82.78 | 85.23 | 85.23 | 725,400 |
Apr 12, 2022 | 81.88 | 83.73 | 81.62 | 82.14 | 82.14 | 525,400 |
Apr 11, 2022 | 80.33 | 81.88 | 80.13 | 81.11 | 81.11 | 481,200 |
Apr 08, 2022 | 81.16 | 82.43 | 79.68 | 81.16 | 81.16 | 443,000 |
Apr 07, 2022 | 81.16 | 81.73 | 79.31 | 81.18 | 81.18 | 1,018,500 |
Apr 06, 2022 | 82.71 | 83.17 | 80.32 | 81.77 | 81.77 | 757,600 |
Apr 05, 2022 | 84.98 | 85.24 | 82.30 | 83.91 | 83.91 | 691,900 |
Apr 04, 2022 | 85.07 | 85.10 | 83.81 | 84.39 | 84.39 | 517,900 |
Apr 01, 2022 | 83.75 | 84.94 | 83.06 | 84.69 | 84.69 | 600,900 |
Mar 31, 2022 | 84.95 | 86.18 | 84.06 | 84.48 | 84.48 | 513,000 |
Mar 30, 2022 | 85.92 | 86.18 | 84.59 | 85.00 | 85.00 | 754,100 |
Mar 29, 2022 | 85.99 | 87.45 | 85.40 | 86.52 | 86.52 | 1,014,200 |
Mar 28, 2022 | 85.15 | 85.57 | 84.09 | 84.84 | 84.84 | 917,400 |
Mar 25, 2022 | 84.87 | 86.23 | 84.24 | 85.12 | 85.12 | 900,600 |
Mar 24, 2022 | 85.00 | 85.06 | 83.25 | 84.13 | 84.13 | 1,735,700 |
Mar 23, 2022 | 83.99 | 85.46 | 83.69 | 84.50 | 84.50 | 727,600 |
Mar 22, 2022 | 85.01 | 85.79 | 84.02 | 84.77 | 84.77 | 968,100 |
Mar 21, 2022 | 86.30 | 86.30 | 83.63 | 84.73 | 84.73 | 709,400 |
Mar 18, 2022 | 86.01 | 87.79 | 85.47 | 86.43 | 86.43 | 1,404,200 |
Mar 17, 2022 | 85.60 | 87.13 | 84.92 | 86.59 | 86.59 | 695,600 |
Mar 16, 2022 | 84.36 | 86.71 | 83.68 | 86.58 | 86.58 | 778,300 |
Mar 15, 2022 | 82.87 | 84.77 | 81.73 | 83.04 | 83.04 | 714,000 |
Mar 14, 2022 | 81.84 | 82.92 | 79.29 | 81.03 | 81.03 | 913,400 |
Mar 11, 2022 | 84.21 | 84.61 | 81.87 | 81.87 | 81.87 | 1,139,500 |
Mar 10, 2022 | 78.83 | 83.62 | 78.44 | 83.14 | 83.14 | 982,000 |
Mar 09, 2022 | 81.16 | 81.85 | 80.08 | 80.44 | 80.44 | 866,000 |
Mar 08, 2022 | 74.61 | 80.28 | 74.03 | 78.41 | 78.41 | 1,634,600 |
Mar 07, 2022 | 79.15 | 79.31 | 73.72 | 73.94 | 73.94 | 2,433,600 |
Mar 04, 2022 | 81.10 | 81.10 | 78.25 | 79.43 | 79.43 | 879,400 |
Mar 03, 2022 | 85.56 | 85.74 | 81.28 | 81.48 | 81.48 | 752,500 |
Mar 02, 2022 | 82.70 | 85.64 | 82.24 | 84.94 | 84.94 | 1,233,300 |
Mar 01, 2022 | 84.67 | 85.53 | 81.01 | 81.80 | 81.80 | 1,277,400 |
Feb 28, 2022 | 84.29 | 85.10 | 82.73 | 84.63 | 84.63 | 1,413,300 |
Feb 25, 2022 | 89.06 | 90.76 | 84.12 | 86.02 | 86.02 | 2,054,500 |
Feb 24, 2022 | 83.39 | 90.99 | 81.74 | 89.25 | 89.25 | 2,371,500 |
Feb 23, 2022 | 92.75 | 93.16 | 89.25 | 89.62 | 89.62 | 1,039,900 |
Feb 22, 2022 | 90.99 | 93.35 | 90.50 | 91.20 | 91.20 | 1,351,100 |
Feb 18, 2022 | 92.41 | 94.67 | 92.28 | 92.65 | 92.65 | 632,300 |
Feb 17, 2022 | 94.57 | 96.29 | 92.72 | 92.87 | 92.87 | 1,448,400 |
Feb 16, 2022 | 94.70 | 96.44 | 94.20 | 95.82 | 95.82 | 582,900 |
Feb 15, 2022 | 93.58 | 95.89 | 92.77 | 95.52 | 95.52 | 1,004,600 |
Feb 14, 2022 | 91.95 | 94.54 | 91.57 | 92.13 | 92.13 | 893,000 |
Feb 11, 2022 | 94.90 | 95.13 | 90.95 | 92.27 | 92.27 | 916,300 |
Feb 10, 2022 | 91.78 | 96.68 | 91.37 | 94.76 | 94.76 | 651,400 |
Feb 09, 2022 | 94.50 | 97.04 | 93.30 | 93.72 | 93.72 | 1,305,800 |
Feb 08, 2022 | 88.39 | 93.54 | 88.19 | 93.36 | 93.36 | 1,109,900 |
Feb 07, 2022 | 87.37 | 89.79 | 86.11 | 88.39 | 88.39 | 946,500 |
Feb 04, 2022 | 85.39 | 87.78 | 84.84 | 86.92 | 86.92 | 519,700 |
Feb 03, 2022 | 87.14 | 88.03 | 85.11 | 85.56 | 85.56 | 866,200 |
Feb 02, 2022 | 89.63 | 90.86 | 87.99 | 88.44 | 88.44 | 1,002,600 |
Feb 01, 2022 | 89.38 | 89.72 | 87.23 | 89.24 | 89.24 | 676,000 |
Jan 31, 2022 | 84.68 | 88.64 | 84.44 | 88.64 | 88.64 | 1,157,700 |
Jan 28, 2022 | 81.29 | 84.64 | 80.07 | 84.64 | 84.64 | 789,900 |
Jan 27, 2022 | 81.77 | 83.62 | 80.60 | 81.23 | 81.23 | 1,122,500 |
Jan 26, 2022 | 84.55 | 85.16 | 79.88 | 80.86 | 80.86 | 685,500 |
Jan 25, 2022 | 83.78 | 84.89 | 81.41 | 82.75 | 82.75 | 947,500 |
Jan 24, 2022 | 81.50 | 85.59 | 79.19 | 85.30 | 85.30 | 1,358,900 |
Jan 21, 2022 | 82.27 | 85.17 | 81.61 | 83.85 | 83.85 | 1,172,700 |
Jan 20, 2022 | 83.28 | 85.90 | 82.84 | 83.06 | 83.06 | 1,437,200 |
Jan 19, 2022 | 84.59 | 85.26 | 81.59 | 82.36 | 82.36 | 842,100 |
Jan 18, 2022 | 85.83 | 86.08 | 83.09 | 84.42 | 84.42 | 1,226,000 |
Jan 14, 2022 | 89.11 | 89.29 | 85.04 | 86.78 | 86.78 | 1,321,200 |
Jan 13, 2022 | 92.70 | 93.11 | 89.32 | 89.62 | 89.62 | 1,337,800 |
Jan 12, 2022 | 94.90 | 97.33 | 92.26 | 92.62 | 92.62 | 1,384,100 |
Jan 11, 2022 | 88.67 | 94.32 | 88.65 | 93.12 | 93.12 | 1,400,800 |
Jan 10, 2022 | 90.51 | 90.60 | 86.32 | 88.58 | 88.58 | 894,200 |
Jan 07, 2022 | 90.98 | 93.03 | 90.60 | 91.26 | 91.26 | 773,500 |
Jan 06, 2022 | 91.02 | 91.98 | 88.77 | 90.57 | 90.57 | 609,000 |
Jan 05, 2022 | 94.12 | 94.83 | 90.51 | 90.79 | 90.79 | 803,300 |
Jan 04, 2022 | 92.91 | 95.28 | 92.61 | 94.59 | 94.59 | 1,239,800 |
Jan 03, 2022 | 92.09 | 93.32 | 91.36 | 92.04 | 92.04 | 791,300 |
Dec 31, 2021 | 90.75 | 91.76 | 90.05 | 90.58 | 90.58 | 338,700 |
Dec 30, 2021 | 90.68 | 92.42 | 90.68 | 91.33 | 91.33 | 377,700 |
Dec 29, 2021 | 91.30 | 91.80 | 90.56 | 90.86 | 90.86 | 285,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |