Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2022 | 104.9735 | 116.2985 | 89.3920 | 104.9735 | 104.9735 | - |
Feb 28, 2022 | 83.8658 | 112.5937 | 83.4950 | 83.2610 | 83.2610 | - |
Feb 25, 2022 | 84.9150 | 85.7543 | 81.5090 | 84.9150 | 84.9150 | - |
Feb 24, 2022 | 81.4144 | 89.9361 | 81.4057 | 81.4144 | 81.4144 | - |
Feb 23, 2022 | 78.8315 | 80.9480 | 78.5779 | 78.8095 | 78.8095 | - |
Feb 22, 2022 | 80.3890 | 80.9060 | 78.6351 | 80.3830 | 80.3830 | - |
Feb 21, 2022 | 78.0290 | 79.6250 | 76.2000 | 77.3658 | 77.3658 | - |
Feb 18, 2022 | 76.1286 | 77.2880 | 75.6306 | 76.1286 | 76.1286 | - |
Feb 17, 2022 | 75.0345 | 76.6340 | 75.0329 | 75.0345 | 75.0345 | - |
Feb 16, 2022 | 75.4735 | 75.5126 | 74.8340 | 75.4730 | 75.4730 | - |
Feb 15, 2022 | 76.4880 | 76.7800 | 75.0990 | 76.4855 | 76.4855 | - |
Feb 14, 2022 | 77.3530 | 77.9853 | 76.0360 | 77.4544 | 77.4544 | - |
Feb 11, 2022 | 75.0283 | 76.1540 | 74.8110 | 75.0273 | 75.0273 | - |
Feb 10, 2022 | 74.7121 | 74.9267 | 74.2460 | 74.7102 | 74.7102 | - |
Feb 09, 2022 | 75.0844 | 75.1426 | 74.5356 | 75.0355 | 75.0355 | - |
Feb 08, 2022 | 75.4140 | 75.5830 | 74.9713 | 75.4174 | 75.4174 | - |
Feb 07, 2022 | 75.8638 | 76.0114 | 75.3668 | 75.8278 | 75.8278 | - |
Feb 04, 2022 | 76.4128 | 76.4420 | 75.6490 | 76.4115 | 76.4115 | - |
Feb 03, 2022 | 76.1545 | 76.7850 | 76.1230 | 76.1730 | 76.1730 | - |
Feb 02, 2022 | 76.6916 | 76.7695 | 75.6740 | 76.6916 | 76.6916 | - |
Feb 01, 2022 | 77.3039 | 77.6261 | 76.4343 | 77.3078 | 77.3078 | - |
Jan 31, 2022 | 77.8780 | 77.9617 | 77.2665 | 77.7358 | 77.7358 | - |
Jan 28, 2022 | 78.0725 | 78.2860 | 77.4014 | 78.0725 | 78.0725 | - |
Jan 27, 2022 | 79.2202 | 79.7040 | 77.4080 | 79.1996 | 79.1996 | - |
Jan 26, 2022 | 78.7357 | 80.2790 | 78.5040 | 78.7357 | 78.7357 | - |
Jan 25, 2022 | 78.6125 | 79.3040 | 78.2360 | 78.6535 | 78.6535 | - |
Jan 24, 2022 | 77.3771 | 79.4760 | 76.9700 | 77.4060 | 77.4060 | - |
Jan 21, 2022 | 76.7474 | 77.4490 | 76.2730 | 76.0913 | 76.0913 | - |
Jan 20, 2022 | 76.3193 | 76.7690 | 75.9825 | 76.3166 | 76.3166 | - |
Jan 19, 2022 | 76.8085 | 77.1356 | 75.8450 | 76.8085 | 76.8085 | - |
Jan 18, 2022 | 76.0620 | 76.8410 | 75.8454 | 76.0620 | 76.0620 | - |
Jan 17, 2022 | 76.3065 | 76.7700 | 75.6020 | 76.3245 | 76.3245 | - |
Jan 14, 2022 | 76.3073 | 76.9470 | 75.5800 | 76.3060 | 76.3060 | - |
Jan 13, 2022 | 74.5646 | 76.5330 | 74.4620 | 74.5645 | 74.5645 | - |
Jan 12, 2022 | 74.4905 | 74.8860 | 74.2892 | 74.4537 | 74.4537 | - |
Jan 11, 2022 | 74.8740 | 75.0981 | 74.4796 | 74.8560 | 74.8560 | - |
Jan 10, 2022 | 75.2903 | 75.7549 | 74.8303 | 75.4460 | 75.4460 | - |
Jan 07, 2022 | 76.3344 | 76.4760 | 75.0790 | 76.3537 | 76.3537 | - |
Jan 06, 2022 | 76.6616 | 77.2917 | 76.0437 | 76.6616 | 76.6616 | - |
Jan 05, 2022 | 75.2630 | 76.1229 | 75.1690 | 75.2630 | 75.2630 | - |
Jan 04, 2022 | 74.3728 | 75.5680 | 74.3613 | 74.3718 | 74.3718 | - |
Jan 03, 2022 | 75.1856 | 75.1856 | 74.1594 | 74.9860 | 74.9860 | - |
Dec 31, 2021 | 74.5314 | 75.3990 | 74.4631 | 74.5315 | 74.5315 | - |
Dec 30, 2021 | 73.9750 | 75.1280 | 73.8626 | 73.9750 | 73.9750 | - |
Dec 29, 2021 | 73.6675 | 74.1810 | 73.5540 | 73.6675 | 73.6675 | - |
Dec 28, 2021 | 73.3479 | 73.8700 | 73.3310 | 73.3590 | 73.3590 | - |
Dec 27, 2021 | 73.3446 | 73.6439 | 73.0773 | 73.6100 | 73.6100 | - |
Dec 24, 2021 | 73.3200 | 73.7150 | 73.1196 | 73.2988 | 73.2988 | - |
Dec 23, 2021 | 73.6245 | 73.6360 | 73.1729 | 73.6113 | 73.6113 | - |
Dec 22, 2021 | 73.8696 | 74.1324 | 73.5785 | 73.8696 | 73.8696 | - |
Dec 21, 2021 | 74.0730 | 74.1150 | 73.7150 | 74.0635 | 74.0635 | - |
Dec 20, 2021 | 74.3300 | 74.4529 | 74.0541 | 74.0626 | 74.0626 | - |
Dec 17, 2021 | 73.9006 | 74.2296 | 73.5270 | 73.7602 | 73.7602 | - |
Dec 16, 2021 | 73.6033 | 73.7690 | 73.3440 | 73.6013 | 73.6013 | - |
Dec 15, 2021 | 73.7939 | 74.1691 | 73.6444 | 73.7934 | 73.7934 | - |
Dec 14, 2021 | 73.4801 | 73.7800 | 73.3763 | 73.4625 | 73.4625 | - |
Dec 13, 2021 | 73.3080 | 73.6636 | 73.2254 | 73.4087 | 73.4087 | - |
Dec 10, 2021 | 73.6554 | 73.7610 | 73.2530 | 73.6150 | 73.6150 | - |
Dec 09, 2021 | 73.5562 | 73.7140 | 73.4528 | 73.5235 | 73.5235 | - |
Dec 08, 2021 | 73.9900 | 74.0430 | 73.5061 | 73.9903 | 73.9903 | - |
Dec 07, 2021 | 74.3483 | 74.5150 | 73.8415 | 74.3482 | 74.3482 | - |
Dec 06, 2021 | 73.8895 | 74.3592 | 73.5024 | 73.8678 | 73.8678 | - |
Dec 03, 2021 | 73.6230 | 73.9172 | 73.3420 | 73.6195 | 73.6195 | - |
Dec 02, 2021 | 74.2460 | 74.2460 | 73.5260 | 74.2460 | 74.2460 | - |
Dec 01, 2021 | 74.0925 | 74.2460 | 73.6882 | 74.0790 | 74.0790 | - |
Nov 30, 2021 | 74.4625 | 75.0850 | 73.9610 | 74.4392 | 74.4392 | - |
Nov 29, 2021 | 75.1344 | 75.3024 | 74.2550 | 75.5200 | 75.5200 | - |
Nov 26, 2021 | 74.5510 | 75.8790 | 74.5510 | 74.5283 | 74.5283 | - |
Nov 25, 2021 | 74.9329 | 74.9495 | 74.4603 | 74.9330 | 74.9330 | - |
Nov 24, 2021 | 74.2703 | 75.0204 | 74.0886 | 74.2715 | 74.2715 | - |
Nov 23, 2021 | 74.9787 | 75.2450 | 74.3463 | 74.9704 | 74.9704 | - |
Nov 22, 2021 | 73.4355 | 75.0215 | 73.1625 | 73.5330 | 73.5330 | - |
Nov 19, 2021 | 73.0691 | 73.6550 | 72.6815 | 73.0650 | 73.0650 | - |
Nov 18, 2021 | 72.5531 | 73.2810 | 72.4860 | 72.5587 | 72.5587 | - |
Nov 17, 2021 | 73.0665 | 73.2192 | 72.2970 | 73.0975 | 73.0975 | - |
Nov 16, 2021 | 72.4837 | 73.4890 | 72.3150 | 72.4828 | 72.4828 | - |
Nov 15, 2021 | 72.6795 | 72.8593 | 72.0240 | 72.8593 | 72.8593 | - |
Nov 12, 2021 | 71.5620 | 73.1113 | 71.4840 | 71.5640 | 71.5640 | - |
Nov 11, 2021 | 71.2215 | 71.3556 | 70.9650 | 71.2386 | 71.2386 | - |
Nov 10, 2021 | 70.7225 | 71.0080 | 70.5068 | 70.7045 | 70.7045 | - |
Nov 09, 2021 | 71.2235 | 71.3320 | 70.6446 | 71.2198 | 71.2198 | - |
Nov 08, 2021 | 71.1280 | 71.4930 | 71.1149 | 71.2732 | 71.2732 | - |
Nov 05, 2021 | 71.4225 | 71.9540 | 71.0390 | 71.4060 | 71.4060 | - |
Nov 04, 2021 | 71.7500 | 71.8790 | 71.1972 | 71.6956 | 71.6956 | - |
Nov 03, 2021 | 71.6046 | 72.2290 | 71.3207 | 71.6054 | 71.6054 | - |
Nov 02, 2021 | 71.5851 | 71.9850 | 71.3690 | 71.5799 | 71.5799 | - |
Nov 01, 2021 | 70.8665 | 71.3440 | 70.7250 | 70.8234 | 70.8234 | - |
Oct 29, 2021 | 70.1485 | 70.9630 | 70.1410 | 70.1424 | 70.1424 | - |
Oct 28, 2021 | 70.6081 | 70.7550 | 70.0278 | 70.5805 | 70.5805 | - |
Oct 27, 2021 | 69.4385 | 70.6400 | 69.3229 | 69.4538 | 69.4538 | - |
Oct 26, 2021 | 69.8281 | 69.8440 | 69.2140 | 69.8059 | 69.8059 | - |
Oct 25, 2021 | 70.3525 | 70.4830 | 69.7200 | 70.3525 | 70.3525 | - |
Oct 22, 2021 | 71.0149 | 71.1330 | 69.9320 | 71.1166 | 71.1166 | - |
Oct 21, 2021 | 70.8015 | 71.2920 | 70.7882 | 70.8191 | 70.8191 | - |
Oct 20, 2021 | 70.8415 | 71.1190 | 70.8076 | 70.8286 | 70.8286 | - |
Oct 19, 2021 | 71.0701 | 71.2475 | 70.7831 | 71.1890 | 71.1890 | - |
Oct 18, 2021 | 71.0165 | 71.3654 | 70.9434 | 71.0315 | 71.0315 | - |
Oct 15, 2021 | 71.3670 | 71.4200 | 70.8716 | 71.3675 | 71.3675 | - |
Oct 14, 2021 | 71.9825 | 72.0376 | 71.3148 | 71.9690 | 71.9690 | - |
Oct 13, 2021 | 71.8468 | 72.0890 | 71.7105 | 71.8465 | 71.8465 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |