Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 70.84 | 71.83 | 68.39 | 69.28 | 69.28 | 61,500 |
12 May 2022 | 71.49 | 72.55 | 68.73 | 70.36 | 70.36 | 78,000 |
11 May 2022 | 72.10 | 73.17 | 64.89 | 71.46 | 71.46 | 50,300 |
10 May 2022 | 73.94 | 74.56 | 71.18 | 71.92 | 71.92 | 39,200 |
09 May 2022 | 71.90 | 73.65 | 71.82 | 73.54 | 73.54 | 36,600 |
06 May 2022 | 73.31 | 73.38 | 71.50 | 72.62 | 72.62 | 27,900 |
05 May 2022 | 75.36 | 75.36 | 72.61 | 74.01 | 74.01 | 14,700 |
04 May 2022 | 74.09 | 76.80 | 72.84 | 76.04 | 76.04 | 17,100 |
03 May 2022 | 73.54 | 73.96 | 72.76 | 73.46 | 73.46 | 35,400 |
02 May 2022 | 72.46 | 74.54 | 72.46 | 73.73 | 73.73 | 31,700 |
29 Apr 2022 | 73.42 | 73.81 | 72.42 | 73.00 | 73.00 | 51,400 |
28 Apr 2022 | 73.16 | 74.00 | 70.40 | 73.49 | 73.49 | 39,900 |
27 Apr 2022 | 72.45 | 73.55 | 71.63 | 71.86 | 71.86 | 37,400 |
26 Apr 2022 | 75.30 | 76.22 | 72.27 | 72.65 | 72.65 | 14,100 |
25 Apr 2022 | 75.75 | 77.90 | 72.81 | 76.47 | 76.47 | 24,300 |
22 Apr 2022 | 78.54 | 78.54 | 75.96 | 76.30 | 76.30 | 15,300 |
21 Apr 2022 | 81.19 | 81.21 | 78.19 | 78.25 | 78.25 | 19,300 |
20 Apr 2022 | 79.32 | 81.11 | 79.32 | 80.55 | 80.55 | 18,800 |
19 Apr 2022 | 76.41 | 79.36 | 76.41 | 78.78 | 78.78 | 31,900 |
18 Apr 2022 | 77.04 | 78.73 | 76.08 | 76.51 | 76.51 | 17,900 |
14 Apr 2022 | 79.66 | 79.66 | 77.26 | 77.54 | 77.54 | 24,300 |
13 Apr 2022 | 79.79 | 80.85 | 78.14 | 79.41 | 79.41 | 46,300 |
12 Apr 2022 | 78.57 | 80.56 | 78.01 | 78.70 | 78.70 | 24,400 |
11 Apr 2022 | 77.62 | 78.42 | 77.00 | 78.18 | 78.18 | 14,600 |
08 Apr 2022 | 80.19 | 80.50 | 77.32 | 77.70 | 77.70 | 24,400 |
07 Apr 2022 | 79.32 | 80.55 | 78.49 | 79.84 | 79.84 | 25,500 |
06 Apr 2022 | 77.95 | 80.05 | 76.59 | 78.80 | 78.80 | 31,300 |
05 Apr 2022 | 82.23 | 82.41 | 78.57 | 79.00 | 79.00 | 18,900 |
04 Apr 2022 | 84.52 | 84.80 | 81.04 | 81.83 | 81.83 | 30,900 |
01 Apr 2022 | 81.52 | 84.47 | 81.49 | 83.44 | 83.44 | 57,400 |
31 Mar 2022 | 75.76 | 82.32 | 75.58 | 81.14 | 81.14 | 215,300 |
30 Mar 2022 | 78.14 | 78.95 | 75.02 | 75.43 | 75.43 | 44,200 |
29 Mar 2022 | 74.84 | 78.68 | 74.38 | 78.56 | 78.56 | 74,200 |
28 Mar 2022 | 74.52 | 74.79 | 72.77 | 74.09 | 74.09 | 61,500 |
25 Mar 2022 | 74.82 | 76.98 | 72.72 | 74.21 | 74.21 | 83,000 |
24 Mar 2022 | 74.61 | 76.07 | 73.78 | 75.98 | 75.98 | 56,800 |
23 Mar 2022 | 76.00 | 76.22 | 73.77 | 73.77 | 73.77 | 18,900 |
22 Mar 2022 | 78.00 | 78.00 | 76.29 | 77.14 | 77.14 | 17,000 |
21 Mar 2022 | 78.40 | 78.54 | 76.86 | 77.23 | 77.23 | 14,500 |
18 Mar 2022 | 78.40 | 78.89 | 75.46 | 78.33 | 78.33 | 39,200 |
17 Mar 2022 | 78.82 | 81.24 | 78.63 | 78.82 | 78.82 | 17,400 |
16 Mar 2022 | 78.36 | 81.36 | 77.74 | 79.32 | 79.32 | 21,600 |
15 Mar 2022 | 74.48 | 78.83 | 74.48 | 78.39 | 78.39 | 44,500 |
14 Mar 2022 | 73.19 | 74.20 | 72.29 | 74.15 | 74.15 | 59,600 |
11 Mar 2022 | 75.64 | 75.64 | 72.68 | 73.00 | 73.00 | 24,100 |
10 Mar 2022 | 74.82 | 75.83 | 72.81 | 74.82 | 74.82 | 18,900 |
09 Mar 2022 | 78.00 | 78.00 | 75.15 | 76.32 | 76.32 | 36,000 |
08 Mar 2022 | 73.20 | 77.20 | 73.20 | 76.12 | 76.12 | 39,200 |
07 Mar 2022 | 77.19 | 77.70 | 74.33 | 74.67 | 74.67 | 35,500 |
04 Mar 2022 | 77.16 | 77.97 | 76.82 | 77.62 | 77.62 | 29,100 |
03 Mar 2022 | 78.83 | 78.83 | 77.39 | 78.20 | 78.20 | 15,800 |
02 Mar 2022 | 76.94 | 79.28 | 76.28 | 78.71 | 78.71 | 28,100 |
01 Mar 2022 | 78.50 | 79.05 | 75.66 | 76.31 | 76.31 | 25,700 |
28 Feb 2022 | 76.07 | 79.16 | 76.07 | 78.46 | 78.46 | 28,000 |
25 Feb 2022 | 77.18 | 77.29 | 75.33 | 76.41 | 76.41 | 20,100 |
24 Feb 2022 | 70.95 | 74.95 | 69.01 | 74.95 | 74.95 | 35,500 |
23 Feb 2022 | 76.10 | 76.15 | 72.11 | 72.29 | 72.29 | 38,400 |
22 Feb 2022 | 76.87 | 77.17 | 75.34 | 75.92 | 75.92 | 23,400 |
18 Feb 2022 | 76.17 | 76.88 | 75.67 | 76.19 | 76.19 | 22,900 |
17 Feb 2022 | 77.33 | 78.34 | 75.42 | 76.53 | 76.53 | 39,400 |
16 Feb 2022 | 76.46 | 77.53 | 75.87 | 76.97 | 76.97 | 25,000 |
15 Feb 2022 | 74.91 | 77.52 | 74.70 | 76.69 | 76.69 | 30,900 |
14 Feb 2022 | 71.76 | 74.21 | 71.76 | 73.71 | 73.71 | 38,200 |
11 Feb 2022 | 74.46 | 75.45 | 72.24 | 73.03 | 73.03 | 35,800 |
10 Feb 2022 | 74.41 | 76.82 | 73.84 | 74.86 | 74.86 | 51,300 |
09 Feb 2022 | 73.32 | 76.21 | 72.88 | 75.99 | 75.99 | 54,500 |
08 Feb 2022 | 71.08 | 74.00 | 70.78 | 73.49 | 73.49 | 37,100 |
07 Feb 2022 | 74.47 | 74.47 | 71.00 | 71.67 | 71.67 | 81,700 |
04 Feb 2022 | 80.58 | 80.58 | 74.07 | 74.73 | 74.73 | 136,100 |
03 Feb 2022 | 80.85 | 83.47 | 80.16 | 81.47 | 81.47 | 85,900 |
02 Feb 2022 | 91.75 | 93.32 | 76.05 | 82.71 | 82.71 | 245,800 |
01 Feb 2022 | 94.97 | 95.79 | 92.42 | 95.00 | 95.00 | 51,200 |
31 Jan 2022 | 92.84 | 94.95 | 91.64 | 94.91 | 94.91 | 49,600 |
28 Jan 2022 | 90.46 | 93.06 | 90.30 | 92.81 | 92.81 | 35,100 |
27 Jan 2022 | 90.07 | 92.19 | 89.45 | 91.21 | 91.21 | 78,400 |
26 Jan 2022 | 89.72 | 91.18 | 88.73 | 89.22 | 89.22 | 83,000 |
25 Jan 2022 | 88.56 | 88.93 | 85.41 | 87.87 | 87.87 | 31,600 |
24 Jan 2022 | 88.49 | 90.74 | 86.05 | 89.45 | 89.45 | 58,200 |
21 Jan 2022 | 90.17 | 92.80 | 88.91 | 89.49 | 89.49 | 53,600 |
20 Jan 2022 | 90.79 | 93.25 | 90.20 | 91.14 | 91.14 | 64,300 |
19 Jan 2022 | 93.23 | 93.23 | 90.23 | 90.60 | 90.60 | 43,800 |
18 Jan 2022 | 94.00 | 94.00 | 91.10 | 92.40 | 92.40 | 85,600 |
14 Jan 2022 | 93.24 | 95.00 | 91.80 | 94.11 | 94.11 | 74,600 |
13 Jan 2022 | 92.50 | 94.54 | 91.46 | 92.56 | 92.56 | 73,100 |
12 Jan 2022 | 87.81 | 94.25 | 87.81 | 92.58 | 92.58 | 76,700 |
11 Jan 2022 | 86.96 | 88.01 | 80.16 | 87.99 | 87.99 | 39,600 |
10 Jan 2022 | 86.70 | 87.17 | 83.08 | 86.80 | 86.80 | 42,100 |
07 Jan 2022 | 90.60 | 90.60 | 87.35 | 87.76 | 87.76 | 18,400 |
06 Jan 2022 | 90.44 | 91.05 | 89.35 | 90.94 | 90.94 | 22,000 |
05 Jan 2022 | 93.98 | 93.98 | 89.22 | 90.00 | 90.00 | 32,900 |
04 Jan 2022 | 91.55 | 95.00 | 91.51 | 94.55 | 94.55 | 29,000 |
03 Jan 2022 | 93.29 | 94.22 | 89.95 | 90.92 | 90.92 | 22,400 |
31 Dec 2021 | 93.81 | 94.71 | 92.27 | 92.43 | 92.43 | 42,100 |
30 Dec 2021 | 94.08 | 94.93 | 92.97 | 93.40 | 93.40 | 8,500 |
29 Dec 2021 | 93.09 | 93.98 | 91.97 | 93.42 | 93.42 | 27,700 |
28 Dec 2021 | 96.05 | 96.40 | 93.00 | 93.01 | 93.01 | 20,400 |
27 Dec 2021 | 93.68 | 97.15 | 93.68 | 96.00 | 96.00 | 38,500 |
23 Dec 2021 | 91.70 | 94.92 | 91.70 | 92.90 | 92.90 | 17,200 |
22 Dec 2021 | 89.80 | 91.71 | 89.11 | 91.71 | 91.71 | 16,700 |
21 Dec 2021 | 87.63 | 90.04 | 87.50 | 89.20 | 89.20 | 27,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |