Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | 76.02 | 76.40 | 75.01 | 75.46 | 75.46 | 5,274,300 |
May 20, 2022 | 76.11 | 76.44 | 73.27 | 75.25 | 75.25 | 7,337,900 |
May 19, 2022 | 75.00 | 76.54 | 74.45 | 75.74 | 75.74 | 6,225,700 |
May 18, 2022 | 75.65 | 76.52 | 74.82 | 75.20 | 75.20 | 7,063,300 |
May 17, 2022 | 76.21 | 77.20 | 75.79 | 76.40 | 76.40 | 4,497,300 |
May 16, 2022 | 74.31 | 75.40 | 73.73 | 74.63 | 74.63 | 6,511,500 |
May 13, 2022 | 74.39 | 75.97 | 74.15 | 75.05 | 75.05 | 5,176,200 |
May 12, 2022 | 71.74 | 74.21 | 71.17 | 73.28 | 73.28 | 8,625,300 |
May 11, 2022 | 73.76 | 74.58 | 72.06 | 72.44 | 72.44 | 7,766,000 |
May 10, 2022 | 74.00 | 74.70 | 71.14 | 73.31 | 73.31 | 6,837,100 |
May 09, 2022 | 76.78 | 76.96 | 72.54 | 72.97 | 72.97 | 7,019,100 |
May 06, 2022 | 78.33 | 78.39 | 76.19 | 78.23 | 78.23 | 5,362,800 |
May 05, 2022 | 79.38 | 80.08 | 77.56 | 78.59 | 78.59 | 7,159,400 |
May 04, 2022 | 78.19 | 80.77 | 77.22 | 80.43 | 80.43 | 7,488,500 |
May 03, 2022 | 76.85 | 78.27 | 75.98 | 77.66 | 77.66 | 7,846,900 |
May 02, 2022 | 74.09 | 75.83 | 72.61 | 75.55 | 75.55 | 11,548,300 |
Apr 29, 2022 | 77.49 | 78.13 | 74.35 | 74.55 | 74.55 | 10,385,300 |
Apr 28, 2022 | 78.39 | 78.70 | 75.85 | 77.73 | 77.73 | 12,010,100 |
Apr 27, 2022 | 80.00 | 81.75 | 77.87 | 78.21 | 78.21 | 12,593,200 |
Apr 26, 2022 | 84.95 | 85.23 | 78.41 | 80.59 | 80.59 | 28,754,900 |
Apr 25, 2022 | 88.50 | 90.00 | 86.58 | 89.88 | 89.88 | 6,903,400 |
Apr 22, 2022 | 90.89 | 91.30 | 88.98 | 89.07 | 89.07 | 4,964,000 |
Apr 21, 2022 | 92.95 | 93.78 | 91.43 | 91.72 | 91.72 | 4,501,500 |
Apr 20, 2022 | 92.50 | 93.11 | 91.25 | 91.40 | 91.40 | 4,002,500 |
Apr 19, 2022 | 90.80 | 92.26 | 90.80 | 91.90 | 91.90 | 4,607,100 |
Apr 18, 2022 | 90.97 | 91.50 | 89.90 | 90.40 | 90.40 | 3,920,000 |
Apr 14, 2022 | 91.04 | 92.15 | 90.63 | 90.83 | 90.83 | 3,829,400 |
Apr 13, 2022 | 90.16 | 91.45 | 89.99 | 90.75 | 90.75 | 3,963,800 |
Apr 12, 2022 | 90.00 | 91.34 | 89.30 | 90.00 | 90.00 | 4,510,800 |
Apr 11, 2022 | 89.54 | 91.59 | 89.03 | 89.67 | 89.67 | 5,392,300 |
Apr 08, 2022 | 89.49 | 90.27 | 88.62 | 89.74 | 89.74 | 4,017,200 |
Apr 07, 2022 | 89.82 | 90.08 | 87.09 | 89.46 | 89.46 | 7,097,200 |
Apr 06, 2022 | 89.37 | 90.17 | 87.82 | 89.91 | 89.91 | 6,576,700 |
Apr 05, 2022 | 91.66 | 92.34 | 89.91 | 90.10 | 90.10 | 6,720,800 |
Apr 04, 2022 | 92.18 | 92.32 | 90.90 | 92.02 | 92.02 | 5,139,600 |
Apr 01, 2022 | 92.10 | 92.56 | 91.11 | 92.49 | 92.49 | 5,641,300 |
Mar 31, 2022 | 93.75 | 93.95 | 91.47 | 91.50 | 91.50 | 8,225,700 |
Mar 30, 2022 | 93.62 | 95.14 | 93.30 | 94.58 | 94.58 | 5,633,600 |
Mar 29, 2022 | 93.02 | 94.97 | 93.02 | 94.65 | 94.65 | 8,594,400 |
Mar 28, 2022 | 93.60 | 93.64 | 90.72 | 92.00 | 92.00 | 7,519,400 |
Mar 25, 2022 | 94.44 | 94.91 | 93.41 | 94.02 | 94.02 | 5,748,800 |
Mar 24, 2022 | 94.39 | 94.42 | 93.65 | 94.12 | 94.12 | 5,333,800 |
Mar 23, 2022 | 94.58 | 94.66 | 93.51 | 93.70 | 93.70 | 4,893,300 |
Mar 22, 2022 | 95.24 | 96.23 | 94.60 | 94.90 | 94.90 | 4,816,100 |
Mar 21, 2022 | 94.45 | 95.72 | 93.65 | 94.82 | 94.82 | 5,482,100 |
Mar 18, 2022 | 95.59 | 95.91 | 94.56 | 95.59 | 95.59 | 7,396,600 |
Mar 17, 2022 | 94.20 | 95.57 | 93.31 | 95.53 | 95.53 | 4,350,100 |
Mar 16, 2022 | 93.47 | 95.44 | 92.74 | 94.70 | 94.70 | 5,578,700 |
Mar 15, 2022 | 93.25 | 93.56 | 91.26 | 92.35 | 92.35 | 5,102,400 |
Mar 14, 2022 | 92.44 | 93.99 | 91.94 | 92.45 | 92.45 | 6,043,600 |
Mar 11, 2022 | 92.80 | 93.62 | 91.66 | 92.28 | 92.28 | 7,066,400 |
Mar 10, 2022 | 87.77 | 91.60 | 87.45 | 91.33 | 91.33 | 8,115,500 |
Mar 09, 2022 | 91.46 | 92.99 | 91.10 | 91.25 | 91.25 | 6,475,800 |
Mar 08, 2022 | 87.03 | 90.45 | 85.55 | 88.15 | 88.15 | 6,857,100 |
Mar 07, 2022 | 88.67 | 89.21 | 85.29 | 85.38 | 85.38 | 7,120,100 |
Mar 04, 2022 | 90.22 | 90.48 | 87.52 | 89.14 | 89.14 | 8,438,800 |
Mar 03, 2022 | 94.94 | 95.30 | 91.98 | 92.45 | 92.45 | 4,622,900 |
Mar 02, 2022 | 93.46 | 94.95 | 93.08 | 94.16 | 94.16 | 4,442,800 |
Mar 01, 2022 | 94.96 | 96.06 | 91.87 | 92.33 | 92.33 | 6,732,500 |
Feb 28, 2022 | 94.76 | 95.82 | 94.13 | 95.51 | 95.51 | 6,319,100 |
Feb 25, 2022 | 93.41 | 97.42 | 93.06 | 96.37 | 96.37 | 6,972,500 |
Feb 24, 2022 | 90.59 | 93.09 | 87.70 | 92.54 | 92.54 | 11,392,400 |
Feb 23, 2022 | 93.79 | 94.86 | 92.31 | 92.65 | 92.65 | 7,376,500 |
Feb 22, 2022 | 92.64 | 95.22 | 92.37 | 94.15 | 94.15 | 7,694,100 |
Feb 18, 2022 | 98.42 | 98.97 | 91.92 | 92.69 | 92.69 | 15,644,100 |
Feb 17, 2022 | 100.35 | 100.43 | 97.88 | 98.46 | 98.46 | 3,881,000 |
Feb 16, 2022 | 100.09 | 101.91 | 99.89 | 101.41 | 101.41 | 4,891,100 |
Feb 15, 2022 | 97.99 | 101.38 | 97.95 | 100.92 | 100.92 | 6,692,400 |
Feb 14, 2022 | 96.71 | 97.40 | 95.56 | 96.60 | 96.60 | 6,960,800 |
Feb 11, 2022 | 99.02 | 100.23 | 96.17 | 96.83 | 96.83 | 7,455,500 |
Feb 10, 2022 | 98.39 | 100.68 | 98.00 | 98.79 | 98.79 | 5,512,900 |
Feb 09, 2022 | 100.25 | 100.47 | 99.12 | 99.25 | 99.25 | 6,624,200 |
Feb 08, 2022 | 99.98 | 100.50 | 98.63 | 99.31 | 99.31 | 5,158,400 |
Feb 07, 2022 | 99.37 | 100.59 | 98.50 | 99.90 | 99.90 | 4,385,700 |
Feb 04, 2022 | 97.70 | 100.05 | 97.64 | 99.01 | 99.01 | 6,403,600 |
Feb 03, 2022 | 97.15 | 99.16 | 96.55 | 98.32 | 98.32 | 6,213,300 |
Feb 02, 2022 | 97.67 | 98.58 | 96.16 | 98.04 | 98.04 | 5,561,400 |
Feb 01, 2022 | 95.00 | 98.42 | 94.75 | 97.95 | 97.95 | 8,149,200 |
Jan 31, 2022 | 91.61 | 94.56 | 91.03 | 94.48 | 94.48 | 7,001,600 |
Jan 28, 2022 | 89.30 | 92.16 | 88.85 | 92.10 | 92.10 | 6,478,600 |
Jan 27, 2022 | 90.00 | 91.77 | 88.07 | 89.90 | 89.90 | 7,804,600 |
Jan 26, 2022 | 91.51 | 91.91 | 88.05 | 89.32 | 89.32 | 10,637,200 |
Jan 25, 2022 | 91.12 | 92.36 | 88.30 | 91.11 | 91.11 | 20,952,000 |
Jan 24, 2022 | 94.59 | 97.44 | 92.29 | 96.91 | 96.91 | 9,873,300 |
Jan 21, 2022 | 97.70 | 98.35 | 95.86 | 96.30 | 96.30 | 8,077,400 |
Jan 20, 2022 | 100.23 | 101.79 | 97.97 | 98.25 | 98.25 | 5,635,500 |
Jan 19, 2022 | 102.69 | 102.99 | 100.47 | 100.62 | 100.62 | 5,699,000 |
Jan 18, 2022 | 102.56 | 103.73 | 102.16 | 102.89 | 102.89 | 8,410,600 |
Jan 14, 2022 | 101.66 | 103.27 | 100.91 | 103.16 | 103.16 | 4,380,300 |
Jan 13, 2022 | 102.29 | 103.65 | 101.80 | 102.46 | 102.46 | 4,382,500 |
Jan 12, 2022 | 101.43 | 102.62 | 101.38 | 102.24 | 102.24 | 4,558,500 |
Jan 11, 2022 | 100.29 | 102.37 | 99.97 | 101.79 | 101.79 | 5,673,900 |
Jan 10, 2022 | 101.72 | 102.00 | 98.94 | 99.42 | 99.42 | 5,768,700 |
Jan 07, 2022 | 99.80 | 102.24 | 99.77 | 101.40 | 101.40 | 6,248,300 |
Jan 06, 2022 | 100.45 | 101.08 | 99.42 | 99.95 | 99.95 | 4,277,000 |
Jan 05, 2022 | 99.73 | 101.79 | 99.29 | 99.37 | 99.37 | 5,894,700 |
Jan 04, 2022 | 98.78 | 100.05 | 98.09 | 99.37 | 99.37 | 7,624,100 |
Jan 03, 2022 | 95.22 | 97.44 | 94.75 | 96.24 | 96.24 | 4,619,800 |
Dec 31, 2021 | 94.50 | 94.97 | 93.90 | 94.47 | 94.47 | 3,795,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |