Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 67.69 | 73.22 | 66.87 | 73.03 | 73.03 | 666,400 |
May 26, 2022 | 63.27 | 67.83 | 62.86 | 66.56 | 66.56 | 693,200 |
May 25, 2022 | 59.99 | 63.57 | 59.82 | 62.83 | 62.83 | 553,800 |
May 24, 2022 | 60.75 | 61.18 | 57.58 | 60.52 | 60.52 | 533,200 |
May 23, 2022 | 62.03 | 62.89 | 58.80 | 60.93 | 60.93 | 786,600 |
May 20, 2022 | 65.50 | 65.87 | 59.97 | 62.28 | 62.28 | 952,400 |
May 19, 2022 | 64.68 | 68.44 | 63.41 | 66.53 | 66.53 | 648,200 |
May 18, 2022 | 68.04 | 68.73 | 64.37 | 64.84 | 64.84 | 895,000 |
May 17, 2022 | 66.94 | 71.27 | 65.89 | 69.92 | 69.92 | 818,000 |
May 16, 2022 | 65.94 | 67.79 | 64.32 | 65.30 | 65.30 | 772,800 |
May 13, 2022 | 61.52 | 66.43 | 61.52 | 65.95 | 65.95 | 890,100 |
May 12, 2022 | 55.63 | 61.70 | 54.73 | 60.59 | 60.59 | 1,203,300 |
May 11, 2022 | 58.59 | 61.06 | 56.52 | 57.03 | 57.03 | 1,261,800 |
May 10, 2022 | 59.32 | 60.08 | 53.09 | 59.01 | 59.01 | 1,674,900 |
May 09, 2022 | 62.65 | 63.18 | 56.40 | 57.53 | 57.53 | 1,222,500 |
May 06, 2022 | 68.59 | 69.39 | 63.52 | 64.70 | 64.70 | 1,715,300 |
May 05, 2022 | 79.33 | 80.03 | 68.06 | 68.92 | 68.92 | 2,273,200 |
May 04, 2022 | 81.29 | 81.30 | 76.14 | 80.62 | 80.62 | 4,868,000 |
May 03, 2022 | 84.22 | 90.15 | 82.01 | 82.92 | 82.92 | 2,155,500 |
May 02, 2022 | 93.23 | 94.60 | 88.68 | 93.10 | 93.10 | 839,800 |
Apr 29, 2022 | 97.51 | 99.83 | 93.07 | 93.35 | 93.35 | 514,100 |
Apr 28, 2022 | 103.49 | 104.55 | 93.70 | 98.49 | 98.49 | 601,000 |
Apr 27, 2022 | 99.27 | 101.22 | 96.79 | 100.00 | 100.00 | 428,400 |
Apr 26, 2022 | 106.35 | 106.35 | 98.61 | 99.14 | 99.14 | 546,500 |
Apr 25, 2022 | 105.57 | 107.82 | 103.96 | 107.39 | 107.39 | 499,600 |
Apr 22, 2022 | 109.73 | 112.27 | 104.51 | 105.21 | 105.21 | 513,900 |
Apr 21, 2022 | 115.15 | 116.00 | 108.91 | 109.87 | 109.87 | 346,300 |
Apr 20, 2022 | 113.93 | 118.77 | 113.60 | 113.87 | 113.87 | 746,200 |
Apr 19, 2022 | 111.67 | 118.47 | 109.94 | 113.93 | 113.93 | 589,300 |
Apr 18, 2022 | 112.87 | 112.87 | 108.56 | 110.92 | 110.92 | 514,100 |
Apr 14, 2022 | 109.63 | 113.23 | 108.94 | 112.88 | 112.88 | 480,800 |
Apr 13, 2022 | 106.45 | 111.32 | 106.20 | 110.22 | 110.22 | 492,000 |
Apr 12, 2022 | 104.30 | 110.09 | 103.49 | 106.36 | 106.36 | 571,400 |
Apr 11, 2022 | 102.76 | 106.99 | 100.24 | 102.26 | 102.26 | 389,900 |
Apr 08, 2022 | 102.08 | 105.01 | 100.49 | 103.22 | 103.22 | 302,000 |
Apr 07, 2022 | 103.44 | 106.19 | 100.85 | 102.47 | 102.47 | 496,000 |
Apr 06, 2022 | 105.63 | 105.63 | 99.09 | 103.28 | 103.28 | 457,600 |
Apr 05, 2022 | 107.80 | 109.19 | 106.42 | 107.59 | 107.59 | 536,700 |
Apr 04, 2022 | 107.50 | 109.54 | 105.93 | 108.10 | 108.10 | 409,800 |
Apr 01, 2022 | 103.41 | 107.93 | 103.41 | 107.21 | 107.21 | 398,800 |
Mar 31, 2022 | 104.86 | 105.53 | 101.54 | 102.64 | 102.64 | 741,400 |
Mar 30, 2022 | 105.01 | 109.00 | 103.05 | 104.93 | 104.93 | 571,200 |
Mar 29, 2022 | 101.04 | 104.79 | 99.79 | 101.56 | 101.56 | 334,300 |
Mar 28, 2022 | 96.35 | 99.36 | 94.11 | 99.11 | 99.11 | 566,800 |
Mar 25, 2022 | 100.05 | 100.12 | 94.88 | 95.81 | 95.81 | 185,400 |
Mar 24, 2022 | 98.37 | 99.86 | 94.51 | 99.48 | 99.48 | 242,800 |
Mar 23, 2022 | 101.46 | 101.97 | 97.51 | 98.22 | 98.22 | 313,100 |
Mar 22, 2022 | 97.71 | 101.84 | 96.37 | 101.56 | 101.56 | 299,700 |
Mar 21, 2022 | 101.86 | 102.00 | 96.79 | 97.73 | 97.73 | 301,800 |
Mar 18, 2022 | 97.78 | 102.68 | 97.78 | 102.34 | 102.34 | 319,700 |
Mar 17, 2022 | 95.19 | 100.75 | 94.66 | 99.17 | 99.17 | 363,700 |
Mar 16, 2022 | 87.59 | 95.53 | 86.75 | 95.41 | 95.41 | 513,300 |
Mar 15, 2022 | 84.64 | 85.98 | 81.00 | 85.27 | 85.27 | 497,500 |
Mar 14, 2022 | 91.43 | 91.75 | 83.56 | 84.36 | 84.36 | 410,900 |
Mar 11, 2022 | 98.21 | 98.21 | 91.72 | 91.73 | 91.73 | 321,600 |
Mar 10, 2022 | 100.69 | 101.68 | 96.75 | 97.48 | 97.48 | 308,500 |
Mar 09, 2022 | 102.15 | 105.94 | 101.24 | 102.66 | 102.66 | 425,100 |
Mar 08, 2022 | 96.49 | 99.85 | 94.98 | 99.25 | 99.25 | 350,300 |
Mar 07, 2022 | 98.13 | 98.75 | 94.90 | 97.71 | 97.71 | 579,600 |
Mar 04, 2022 | 102.00 | 104.39 | 96.83 | 98.22 | 98.22 | 638,500 |
Mar 03, 2022 | 108.48 | 108.93 | 102.66 | 103.00 | 103.00 | 608,100 |
Mar 02, 2022 | 109.31 | 110.42 | 104.71 | 107.59 | 107.59 | 898,200 |
Mar 01, 2022 | 95.49 | 112.51 | 95.11 | 109.74 | 109.74 | 1,600,900 |
Feb 28, 2022 | 93.00 | 95.95 | 91.51 | 95.23 | 95.23 | 769,800 |
Feb 25, 2022 | 91.25 | 93.85 | 87.52 | 93.49 | 93.49 | 371,600 |
Feb 24, 2022 | 80.00 | 91.09 | 78.81 | 90.51 | 90.51 | 605,400 |
Feb 23, 2022 | 87.81 | 87.81 | 82.99 | 83.35 | 83.35 | 303,300 |
Feb 22, 2022 | 86.88 | 89.29 | 86.28 | 86.84 | 86.84 | 321,900 |
Feb 18, 2022 | 90.64 | 91.49 | 87.19 | 87.84 | 87.84 | 329,000 |
Feb 17, 2022 | 96.52 | 96.52 | 90.21 | 91.02 | 91.02 | 385,400 |
Feb 16, 2022 | 99.28 | 99.28 | 94.19 | 96.96 | 96.96 | 337,500 |
Feb 15, 2022 | 96.82 | 101.06 | 96.82 | 100.27 | 100.27 | 542,400 |
Feb 14, 2022 | 94.99 | 97.40 | 94.57 | 95.47 | 95.47 | 256,100 |
Feb 11, 2022 | 95.77 | 97.39 | 94.08 | 95.49 | 95.49 | 344,300 |
Feb 10, 2022 | 94.89 | 97.54 | 93.26 | 95.39 | 95.39 | 421,500 |
Feb 09, 2022 | 95.81 | 97.11 | 93.60 | 96.76 | 96.76 | 352,500 |
Feb 08, 2022 | 91.25 | 94.18 | 89.82 | 94.07 | 94.07 | 264,200 |
Feb 07, 2022 | 89.92 | 92.01 | 89.62 | 91.18 | 91.18 | 302,300 |
Feb 04, 2022 | 90.49 | 90.80 | 87.92 | 89.83 | 89.83 | 427,900 |
Feb 03, 2022 | 89.95 | 91.46 | 88.02 | 89.80 | 89.80 | 301,500 |
Feb 02, 2022 | 94.45 | 94.45 | 90.27 | 91.53 | 91.53 | 358,900 |
Feb 01, 2022 | 93.02 | 94.06 | 90.49 | 93.91 | 93.91 | 380,300 |
Jan 31, 2022 | 88.72 | 93.98 | 87.73 | 93.03 | 93.03 | 608,100 |
Jan 28, 2022 | 82.68 | 88.65 | 81.90 | 88.58 | 88.58 | 576,000 |
Jan 27, 2022 | 86.36 | 86.98 | 82.30 | 83.19 | 83.19 | 350,000 |
Jan 26, 2022 | 85.35 | 88.02 | 83.80 | 84.73 | 84.73 | 570,500 |
Jan 25, 2022 | 87.28 | 88.07 | 83.74 | 83.87 | 83.87 | 556,800 |
Jan 24, 2022 | 85.33 | 88.71 | 82.73 | 88.38 | 88.38 | 536,800 |
Jan 21, 2022 | 87.40 | 88.46 | 85.56 | 86.83 | 86.83 | 542,500 |
Jan 20, 2022 | 91.01 | 94.55 | 88.52 | 88.74 | 88.74 | 753,300 |
Jan 19, 2022 | 88.89 | 91.35 | 87.60 | 89.43 | 89.43 | 450,600 |
Jan 18, 2022 | 89.28 | 91.85 | 87.91 | 88.49 | 88.49 | 366,200 |
Jan 14, 2022 | 95.98 | 98.10 | 88.23 | 91.23 | 91.23 | 1,240,200 |
Jan 13, 2022 | 95.95 | 98.69 | 94.57 | 96.14 | 96.14 | 1,047,000 |
Jan 12, 2022 | 98.55 | 101.63 | 96.28 | 96.45 | 96.45 | 1,319,200 |
Jan 11, 2022 | 88.50 | 98.52 | 87.11 | 98.22 | 98.22 | 1,129,400 |
Jan 10, 2022 | 86.80 | 88.64 | 80.08 | 88.54 | 88.54 | 1,399,900 |
Jan 07, 2022 | 87.59 | 91.15 | 87.50 | 89.07 | 89.07 | 630,800 |
Jan 06, 2022 | 89.99 | 92.03 | 87.17 | 88.53 | 88.53 | 498,700 |
Jan 05, 2022 | 92.64 | 94.18 | 89.20 | 89.43 | 89.43 | 547,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |