| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 103.04 | 103.93 | 102.98 | 103.62 | 103.62 | - |
| Apr 27, 2022 | 102.28 | 103.28 | 102.22 | 102.95 | 102.95 | - |
| Apr 26, 2022 | 101.73 | 102.36 | 101.51 | 102.30 | 102.30 | - |
| Apr 25, 2022 | 101.12 | 101.86 | 101.04 | 101.75 | 101.75 | - |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 100.62 | 101.33 | 100.47 | 101.22 | 101.22 | - |
| Apr 21, 2022 | 100.35 | 100.64 | 99.82 | 100.58 | 100.58 | - |
| Apr 20, 2022 | 100.98 | 101.04 | 100.22 | 100.39 | 100.39 | - |
| Apr 19, 2022 | 100.83 | 101.03 | 100.70 | 100.96 | 100.96 | - |
| Apr 18, 2022 | 100.50 | 100.86 | 100.46 | 100.78 | 100.78 | - |
| Apr 17, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | 99.79 | 100.76 | 99.57 | 100.32 | 100.32 | - |
| Apr 13, 2022 | 100.34 | 100.52 | 99.83 | 99.88 | 99.88 | - |
| Apr 12, 2022 | 100.04 | 100.33 | 99.74 | 100.29 | 100.29 | - |
| Apr 11, 2022 | 99.84 | 100.05 | 99.62 | 99.93 | 99.93 | - |
| Apr 10, 2022 | - | - | - | - | - | - |
| Apr 08, 2022 | 99.82 | 100.19 | 99.74 | 99.80 | 99.80 | - |
| Apr 07, 2022 | 99.65 | 99.83 | 99.40 | 99.75 | 99.75 | - |
| Apr 06, 2022 | 99.47 | 99.77 | 99.31 | 99.60 | 99.60 | - |
| Apr 05, 2022 | 99.00 | 99.52 | 98.84 | 99.47 | 99.47 | - |
| Apr 04, 2022 | 98.57 | 99.08 | 98.52 | 98.99 | 98.99 | - |
| Apr 03, 2022 | - | - | - | - | - | - |
| Apr 01, 2022 | 98.34 | 98.74 | 98.31 | 98.63 | 98.63 | - |
| Mar 31, 2022 | 97.83 | 98.40 | 97.69 | 98.31 | 98.31 | - |
| Mar 30, 2022 | 98.37 | 98.43 | 97.69 | 97.79 | 97.79 | - |
| Mar 29, 2022 | 99.08 | 99.30 | 98.04 | 98.40 | 98.40 | - |
| Mar 28, 2022 | 98.81 | 99.37 | 98.80 | 99.09 | 99.09 | - |
| Mar 27, 2022 | - | - | - | - | - | - |
| Mar 25, 2022 | 98.75 | 98.83 | 98.40 | 98.81 | 98.81 | - |
| Mar 24, 2022 | 98.64 | 98.96 | 98.60 | 98.79 | 98.79 | - |
| Mar 23, 2022 | 98.48 | 98.88 | 98.39 | 98.62 | 98.62 | - |
| Mar 22, 2022 | 98.49 | 98.97 | 98.32 | 98.49 | 98.49 | - |
| Mar 21, 2022 | 98.24 | 98.53 | 98.16 | 98.50 | 98.50 | - |
| Mar 20, 2022 | - | - | - | - | - | - |
| Mar 18, 2022 | 98.00 | 98.62 | 97.84 | 98.23 | 98.23 | - |
| Mar 17, 2022 | 98.50 | 98.51 | 97.73 | 98.01 | 98.01 | - |
| Mar 16, 2022 | 98.89 | 99.08 | 98.30 | 98.38 | 98.38 | - |
| Mar 15, 2022 | 99.13 | 99.20 | 98.64 | 99.07 | 99.07 | - |
| Mar 14, 2022 | 99.13 | 99.29 | 98.68 | 99.06 | 99.06 | - |
| Mar 13, 2022 | - | - | - | - | - | - |
| Mar 11, 2022 | 98.36 | 99.16 | 98.27 | 99.12 | 99.12 | - |
| Mar 10, 2022 | 98.06 | 98.60 | 97.71 | 98.51 | 98.51 | - |
| Mar 09, 2022 | 99.12 | 99.12 | 97.85 | 97.97 | 97.97 | - |
| Mar 08, 2022 | 99.24 | 99.32 | 98.71 | 99.06 | 99.06 | - |
| Mar 07, 2022 | 98.57 | 99.42 | 98.57 | 99.29 | 99.29 | - |
| Mar 06, 2022 | - | - | - | - | - | - |
| Mar 04, 2022 | 98.04 | 98.92 | 97.84 | 98.65 | 98.65 | - |
| Mar 03, 2022 | 97.47 | 97.95 | 97.43 | 97.79 | 97.79 | - |
| Mar 02, 2022 | 97.37 | 97.83 | 97.29 | 97.39 | 97.39 | - |
| Mar 01, 2022 | 96.77 | 97.58 | 96.63 | 97.41 | 97.41 | - |
| Feb 28, 2022 | 96.54 | 97.42 | 96.54 | 96.71 | 96.71 | - |
| Feb 27, 2022 | - | - | - | - | - | - |
| Feb 25, 2022 | 97.00 | 97.22 | 96.52 | 96.62 | 96.62 | - |
| Feb 24, 2022 | 96.22 | 97.74 | 96.22 | 97.14 | 97.14 | - |
| Feb 23, 2022 | 96.04 | 96.24 | 95.85 | 96.19 | 96.19 | - |
| Feb 22, 2022 | 96.08 | 96.26 | 95.84 | 96.03 | 96.03 | - |
| Feb 20, 2022 | - | - | - | - | - | - |
| Feb 18, 2022 | 95.83 | 96.17 | 95.73 | 96.04 | 96.04 | - |
| Feb 17, 2022 | 95.77 | 96.11 | 95.71 | 95.80 | 95.80 | - |
| Feb 16, 2022 | 96.01 | 96.06 | 95.68 | 95.70 | 95.70 | - |
| Feb 15, 2022 | 96.24 | 96.29 | 95.96 | 95.99 | 95.99 | - |
| Feb 14, 2022 | 96.03 | 96.44 | 95.91 | 96.37 | 96.37 | - |
| Feb 13, 2022 | - | - | - | - | - | - |
| Feb 11, 2022 | 95.94 | 96.11 | 95.64 | 96.08 | 96.08 | - |
| Feb 10, 2022 | 95.57 | 96.00 | 95.17 | 95.55 | 95.55 | - |
| Feb 09, 2022 | 95.59 | 95.67 | 95.38 | 95.49 | 95.49 | - |
| Feb 08, 2022 | 95.43 | 95.75 | 95.40 | 95.64 | 95.64 | - |
| Feb 07, 2022 | 95.48 | 95.63 | 95.35 | 95.40 | 95.40 | - |
| Feb 06, 2022 | - | - | - | - | - | - |
| Feb 04, 2022 | 95.31 | 95.70 | 95.14 | 95.48 | 95.48 | - |
| Feb 03, 2022 | 96.02 | 96.25 | 95.24 | 95.38 | 95.38 | - |
| Feb 02, 2022 | 96.27 | 96.30 | 95.81 | 95.94 | 95.94 | - |
| Feb 01, 2022 | 96.70 | 96.72 | 96.24 | 96.39 | 96.39 | - |
| Jan 31, 2022 | 97.22 | 97.30 | 96.52 | 96.54 | 96.54 | - |
| Jan 30, 2022 | - | - | - | - | - | - |
| Jan 28, 2022 | 97.25 | 97.44 | 97.06 | 97.27 | 97.27 | - |
| Jan 27, 2022 | 96.55 | 97.29 | 96.53 | 97.26 | 97.26 | - |
| Jan 26, 2022 | 95.96 | 96.54 | 95.91 | 96.49 | 96.49 | - |
| Jan 25, 2022 | 95.93 | 96.27 | 95.90 | 95.95 | 95.95 | - |
| Jan 24, 2022 | 95.64 | 96.13 | 95.63 | 95.92 | 95.92 | - |
| Jan 23, 2022 | - | - | - | - | - | - |
| Jan 21, 2022 | 95.81 | 95.84 | 95.50 | 95.64 | 95.64 | - |
| Jan 20, 2022 | 95.59 | 95.86 | 95.42 | 95.74 | 95.74 | - |
| Jan 19, 2022 | 95.77 | 95.79 | 95.49 | 95.51 | 95.51 | - |
| Jan 18, 2022 | 95.22 | 95.83 | 95.13 | 95.73 | 95.73 | - |
| Jan 16, 2022 | - | - | - | - | - | - |
| Jan 14, 2022 | 94.87 | 95.27 | 94.63 | 95.17 | 95.17 | - |
| Jan 13, 2022 | 94.99 | 95.02 | 94.66 | 94.79 | 94.79 | - |
| Jan 12, 2022 | 95.58 | 95.69 | 94.91 | 95.00 | 95.00 | - |
| Jan 11, 2022 | 95.93 | 96.07 | 95.58 | 95.62 | 95.62 | - |
| Jan 10, 2022 | 95.74 | 96.23 | 95.74 | 95.99 | 95.99 | - |
| Jan 09, 2022 | - | - | - | - | - | - |
| Jan 07, 2022 | 96.26 | 96.30 | 95.71 | 95.74 | 95.74 | - |
| Jan 06, 2022 | 96.20 | 96.39 | 96.04 | 96.25 | 96.25 | - |
| Jan 05, 2022 | 96.31 | 96.33 | 95.89 | 96.19 | 96.19 | - |
| Jan 04, 2022 | 96.19 | 96.46 | 96.03 | 96.29 | 96.29 | - |
| Jan 03, 2022 | 95.67 | 96.33 | 95.63 | 96.24 | 96.24 | - |
| Jan 02, 2022 | - | - | - | - | - | - |
| Dec 31, 2021 | 95.99 | 96.11 | 95.57 | 95.67 | 95.67 | - |
| Dec 30, 2021 | 95.89 | 96.22 | 95.86 | 95.97 | 95.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||