Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 92.87 | 92.87 | 90.46 | 92.05 | 92.05 | 97,900 |
May 23, 2022 | 92.06 | 93.34 | 91.25 | 92.12 | 92.12 | 187,700 |
May 20, 2022 | 94.64 | 94.89 | 89.53 | 90.98 | 90.98 | 133,800 |
May 19, 2022 | 94.47 | 95.51 | 92.71 | 93.76 | 93.76 | 103,300 |
May 18, 2022 | 97.66 | 98.30 | 93.23 | 95.55 | 95.55 | 188,800 |
May 17, 2022 | 99.32 | 100.84 | 98.29 | 98.85 | 98.85 | 98,400 |
May 16, 2022 | 102.17 | 104.00 | 98.53 | 98.61 | 98.61 | 147,200 |
May 13, 2022 | 96.79 | 102.32 | 96.50 | 102.31 | 102.31 | 222,700 |
May 12, 2022 | 93.72 | 96.15 | 92.52 | 96.03 | 96.03 | 87,600 |
May 11, 2022 | 93.59 | 96.91 | 93.36 | 93.94 | 93.94 | 104,400 |
May 10, 2022 | 92.88 | 95.16 | 91.37 | 93.96 | 93.96 | 135,500 |
May 09, 2022 | 95.10 | 95.10 | 91.70 | 92.87 | 92.87 | 150,700 |
May 06, 2022 | 97.90 | 100.31 | 94.14 | 95.81 | 95.81 | 199,400 |
May 05, 2022 | 98.75 | 102.88 | 95.46 | 96.42 | 96.42 | 464,800 |
May 04, 2022 | 92.51 | 96.98 | 91.09 | 95.49 | 95.49 | 141,700 |
May 03, 2022 | 91.21 | 92.36 | 89.69 | 91.99 | 91.99 | 126,800 |
May 02, 2022 | 91.01 | 92.42 | 89.30 | 90.80 | 90.80 | 144,900 |
Apr 29, 2022 | 93.77 | 94.99 | 90.52 | 91.33 | 91.33 | 123,400 |
Apr 28, 2022 | 92.83 | 95.08 | 90.78 | 93.85 | 93.85 | 97,100 |
Apr 27, 2022 | 90.01 | 92.37 | 89.14 | 91.98 | 91.98 | 117,200 |
Apr 26, 2022 | 90.07 | 90.98 | 89.45 | 89.96 | 89.96 | 84,000 |
Apr 25, 2022 | 90.22 | 91.44 | 88.78 | 90.38 | 90.38 | 108,900 |
Apr 22, 2022 | 94.59 | 94.91 | 90.39 | 90.70 | 90.70 | 71,600 |
Apr 21, 2022 | 95.76 | 96.60 | 94.01 | 94.39 | 94.39 | 134,400 |
Apr 20, 2022 | 93.77 | 96.12 | 93.56 | 95.21 | 95.21 | 116,700 |
Apr 19, 2022 | 92.42 | 93.66 | 91.67 | 93.04 | 93.04 | 91,900 |
Apr 18, 2022 | 92.65 | 93.46 | 92.22 | 92.80 | 92.80 | 144,600 |
Apr 14, 2022 | 93.67 | 94.51 | 92.94 | 93.07 | 93.07 | 108,700 |
Apr 13, 2022 | 92.90 | 93.83 | 91.11 | 93.42 | 93.42 | 91,200 |
Apr 12, 2022 | 93.68 | 94.30 | 91.74 | 92.43 | 92.43 | 152,500 |
Apr 11, 2022 | 94.60 | 96.04 | 92.45 | 92.87 | 92.87 | 106,100 |
Apr 08, 2022 | 95.32 | 97.61 | 92.94 | 93.51 | 93.51 | 208,300 |
Apr 07, 2022 | 92.79 | 95.91 | 92.56 | 95.39 | 95.39 | 302,200 |
Apr 06, 2022 | 91.68 | 92.75 | 88.65 | 92.49 | 92.49 | 192,500 |
Apr 05, 2022 | 89.40 | 93.63 | 88.76 | 93.11 | 93.11 | 250,300 |
Apr 04, 2022 | 90.48 | 90.73 | 87.58 | 88.76 | 88.76 | 73,000 |
Apr 01, 2022 | 86.23 | 89.75 | 86.00 | 89.50 | 89.50 | 135,400 |
Mar 31, 2022 | 85.82 | 87.68 | 85.10 | 85.59 | 85.59 | 79,500 |
Mar 30, 2022 | 86.21 | 86.34 | 85.19 | 85.54 | 85.54 | 48,800 |
Mar 29, 2022 | 84.36 | 87.58 | 84.36 | 86.15 | 86.15 | 114,100 |
Mar 28, 2022 | 86.47 | 86.54 | 82.45 | 83.24 | 83.24 | 119,700 |
Mar 25, 2022 | 87.36 | 88.37 | 86.00 | 86.18 | 86.18 | 74,600 |
Mar 24, 2022 | 87.67 | 88.83 | 86.81 | 87.71 | 87.71 | 98,100 |
Mar 23, 2022 | 82.99 | 87.34 | 82.99 | 87.19 | 87.19 | 148,100 |
Mar 22, 2022 | 83.11 | 83.75 | 81.57 | 83.28 | 83.28 | 44,500 |
Mar 21, 2022 | 84.00 | 84.27 | 82.20 | 82.37 | 82.37 | 41,900 |
Mar 18, 2022 | 82.09 | 84.12 | 80.97 | 83.37 | 83.37 | 77,200 |
Mar 17, 2022 | 83.74 | 84.82 | 78.83 | 82.11 | 82.11 | 67,300 |
Mar 16, 2022 | 79.86 | 83.94 | 79.58 | 83.71 | 83.71 | 89,300 |
Mar 15, 2022 | 78.22 | 79.58 | 77.57 | 79.36 | 79.36 | 91,500 |
Mar 14, 2022 | 76.49 | 77.87 | 76.00 | 77.52 | 77.52 | 82,100 |
Mar 11, 2022 | 78.06 | 78.06 | 75.87 | 76.42 | 76.42 | 69,400 |
Mar 10, 2022 | 78.79 | 79.26 | 75.35 | 77.41 | 77.41 | 105,400 |
Mar 09, 2022 | 79.56 | 80.45 | 78.60 | 79.69 | 79.69 | 107,500 |
Mar 08, 2022 | 79.09 | 79.75 | 76.57 | 78.33 | 78.33 | 202,000 |
Mar 07, 2022 | 80.13 | 81.63 | 78.77 | 79.15 | 79.15 | 107,200 |
Mar 04, 2022 | 82.05 | 82.05 | 79.36 | 80.33 | 80.33 | 47,200 |
Mar 03, 2022 | 84.38 | 84.97 | 81.52 | 81.99 | 81.99 | 100,900 |
Mar 02, 2022 | 78.67 | 84.45 | 78.67 | 84.40 | 84.40 | 116,800 |
Mar 01, 2022 | 79.00 | 79.41 | 77.48 | 78.83 | 78.83 | 167,500 |
Feb 28, 2022 | 77.71 | 80.05 | 77.19 | 79.61 | 79.61 | 98,900 |
Feb 25, 2022 | 79.77 | 80.93 | 77.73 | 78.63 | 78.63 | 106,600 |
Feb 24, 2022 | 74.43 | 80.12 | 73.08 | 80.11 | 80.11 | 162,500 |
Feb 23, 2022 | 77.28 | 77.58 | 75.72 | 77.07 | 77.07 | 107,200 |
Feb 22, 2022 | 78.70 | 80.17 | 76.69 | 77.45 | 77.45 | 92,700 |
Feb 18, 2022 | 77.69 | 78.85 | 76.83 | 78.18 | 78.18 | 60,300 |
Feb 17, 2022 | 78.44 | 79.57 | 77.15 | 77.46 | 77.46 | 78,800 |
Feb 16, 2022 | 78.66 | 79.73 | 78.12 | 79.22 | 79.22 | 83,600 |
Feb 15, 2022 | 79.19 | 79.91 | 78.00 | 78.42 | 78.42 | 66,400 |
Feb 14, 2022 | 79.35 | 79.97 | 77.90 | 78.83 | 78.83 | 107,700 |
Feb 11, 2022 | 77.49 | 80.66 | 77.02 | 78.97 | 78.97 | 77,100 |
Feb 10, 2022 | 76.95 | 78.37 | 75.49 | 77.11 | 77.11 | 94,400 |
Feb 09, 2022 | 79.27 | 80.00 | 77.63 | 77.78 | 77.78 | 54,700 |
Feb 08, 2022 | 76.78 | 79.03 | 76.24 | 78.94 | 78.94 | 55,700 |
Feb 07, 2022 | 75.52 | 76.93 | 75.25 | 76.45 | 76.45 | 66,500 |
Feb 04, 2022 | 75.96 | 77.30 | 74.53 | 75.94 | 75.94 | 47,100 |
Feb 03, 2022 | 76.90 | 78.40 | 75.43 | 76.31 | 76.31 | 65,600 |
Feb 02, 2022 | 77.84 | 78.79 | 75.74 | 77.88 | 77.88 | 104,700 |
Feb 01, 2022 | 75.99 | 77.48 | 74.75 | 77.29 | 77.29 | 111,100 |
Jan 31, 2022 | 76.01 | 76.97 | 75.07 | 75.66 | 75.66 | 104,200 |
Jan 28, 2022 | 76.05 | 76.50 | 73.02 | 76.42 | 76.42 | 129,300 |
Jan 27, 2022 | 77.19 | 78.06 | 75.13 | 75.55 | 75.55 | 79,300 |
Jan 26, 2022 | 79.44 | 80.15 | 76.25 | 76.94 | 76.94 | 86,800 |
Jan 25, 2022 | 78.60 | 80.06 | 77.20 | 78.27 | 78.27 | 159,200 |
Jan 24, 2022 | 76.24 | 80.18 | 75.63 | 79.90 | 79.90 | 104,200 |
Jan 21, 2022 | 78.86 | 80.00 | 76.31 | 76.88 | 76.88 | 135,800 |
Jan 20, 2022 | 80.93 | 81.72 | 77.08 | 77.87 | 77.87 | 71,800 |
Jan 19, 2022 | 83.61 | 84.51 | 80.26 | 80.48 | 80.48 | 110,800 |
Jan 18, 2022 | 83.37 | 84.76 | 82.55 | 83.56 | 83.56 | 84,600 |
Jan 14, 2022 | 83.50 | 85.08 | 82.20 | 84.26 | 84.26 | 121,300 |
Jan 13, 2022 | 84.97 | 86.95 | 83.80 | 84.22 | 84.22 | 57,800 |
Jan 12, 2022 | 85.32 | 86.87 | 83.31 | 83.78 | 83.78 | 139,400 |
Jan 11, 2022 | 82.73 | 84.61 | 80.59 | 84.37 | 84.37 | 96,200 |
Jan 10, 2022 | 83.70 | 83.81 | 81.75 | 82.64 | 82.64 | 72,500 |
Jan 07, 2022 | 82.93 | 85.09 | 82.21 | 83.16 | 83.16 | 71,100 |
Jan 06, 2022 | 85.30 | 85.77 | 82.40 | 82.69 | 82.69 | 67,300 |
Jan 05, 2022 | 83.21 | 88.27 | 83.21 | 85.77 | 85.77 | 117,900 |
Jan 04, 2022 | 84.19 | 86.91 | 83.60 | 85.75 | 85.75 | 111,000 |
Jan 03, 2022 | 85.31 | 87.60 | 83.62 | 84.20 | 84.20 | 139,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |