Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.00 | 0.00 | 0.00 | 38.77 | 38.77 | 101,461 |
05 Jun 2023 | 39.08 | 41.32 | 39.08 | 40.63 | 40.63 | 7,385,484 |
02 Jun 2023 | 38.35 | 40.35 | 37.67 | 40.07 | 40.07 | 5,331,291 |
01 Jun 2023 | 39.50 | 39.98 | 37.26 | 38.01 | 38.01 | 7,570,924 |
31 May 2023 | 41.15 | 41.92 | 39.11 | 39.41 | 39.41 | 13,544,551 |
30 May 2023 | 41.17 | 42.31 | 41.01 | 41.42 | 41.42 | 6,397,349 |
26 May 2023 | 42.30 | 43.98 | 41.13 | 41.86 | 41.86 | 8,522,689 |
25 May 2023 | 43.50 | 44.98 | 42.85 | 43.01 | 43.01 | 7,326,287 |
24 May 2023 | 45.00 | 45.00 | 42.78 | 43.84 | 43.84 | 9,258,841 |
23 May 2023 | 43.00 | 43.78 | 42.31 | 43.42 | 43.42 | 6,613,936 |
22 May 2023 | 42.87 | 44.66 | 42.23 | 43.32 | 43.32 | 3,959,082 |
19 May 2023 | 45.03 | 46.93 | 42.73 | 42.96 | 42.96 | 11,981,969 |
18 May 2023 | 41.35 | 44.85 | 40.31 | 44.09 | 44.09 | 15,170,970 |
17 May 2023 | 41.00 | 42.42 | 38.63 | 41.40 | 41.40 | 19,106,752 |
16 May 2023 | 43.90 | 45.02 | 40.06 | 41.05 | 41.05 | 26,599,962 |
15 May 2023 | 40.01 | 40.90 | 37.66 | 38.45 | 38.45 | 11,646,488 |
12 May 2023 | 40.00 | 41.50 | 40.00 | 40.21 | 40.21 | 8,265,416 |
11 May 2023 | 38.50 | 40.05 | 37.65 | 39.65 | 39.65 | 11,560,587 |
10 May 2023 | 42.00 | 42.20 | 37.33 | 37.57 | 37.57 | 37,447,887 |
09 May 2023 | 46.55 | 47.05 | 42.33 | 43.09 | 43.09 | 19,522,320 |
05 May 2023 | 46.76 | 49.13 | 46.35 | 46.59 | 46.59 | 6,451,367 |
04 May 2023 | 49.85 | 49.85 | 47.39 | 47.48 | 47.48 | 6,332,275 |
03 May 2023 | 48.89 | 49.98 | 48.71 | 49.04 | 49.04 | 4,356,962 |
02 May 2023 | 49.00 | 51.16 | 48.62 | 48.95 | 48.95 | 7,033,021 |
28 Apr 2023 | 49.10 | 50.48 | 48.78 | 49.28 | 49.28 | 5,282,387 |
27 Apr 2023 | 50.06 | 51.40 | 49.00 | 49.26 | 49.26 | 11,492,733 |
26 Apr 2023 | 51.80 | 52.12 | 48.67 | 50.08 | 50.08 | 6,922,170 |
25 Apr 2023 | 52.00 | 53.48 | 50.42 | 50.60 | 50.60 | 6,735,388 |
24 Apr 2023 | 50.88 | 53.74 | 50.10 | 52.42 | 52.42 | 4,813,038 |
21 Apr 2023 | 52.80 | 52.80 | 50.32 | 52.00 | 52.00 | 19,456,828 |
20 Apr 2023 | 49.86 | 52.74 | 49.00 | 52.18 | 52.18 | 6,359,865 |
19 Apr 2023 | 50.58 | 52.34 | 50.00 | 50.42 | 50.42 | 10,943,352 |
18 Apr 2023 | 55.50 | 56.10 | 53.00 | 53.04 | 53.04 | 5,326,622 |
17 Apr 2023 | 52.06 | 55.55 | 51.20 | 55.12 | 55.12 | 15,683,511 |
14 Apr 2023 | 52.00 | 52.92 | 50.92 | 52.44 | 52.44 | 5,864,535 |
13 Apr 2023 | 54.00 | 54.12 | 51.24 | 51.80 | 51.80 | 3,739,724 |
12 Apr 2023 | 54.10 | 56.12 | 52.78 | 52.78 | 52.78 | 7,661,849 |
11 Apr 2023 | 55.88 | 57.78 | 54.02 | 54.20 | 54.20 | 6,315,558 |
06 Apr 2023 | 55.00 | 57.28 | 54.76 | 55.42 | 55.42 | 12,676,034 |
05 Apr 2023 | 57.16 | 57.90 | 55.42 | 56.02 | 56.02 | 5,976,821 |
04 Apr 2023 | 59.00 | 59.48 | 57.35 | 57.76 | 57.76 | 3,959,223 |
03 Apr 2023 | 58.00 | 60.94 | 57.74 | 58.44 | 58.44 | 9,241,011 |
31 Mar 2023 | 57.42 | 60.36 | 55.52 | 59.50 | 59.50 | 15,363,670 |
30 Mar 2023 | 54.08 | 57.90 | 53.12 | 57.50 | 57.50 | 10,299,567 |
29 Mar 2023 | 53.10 | 56.48 | 51.50 | 54.08 | 54.08 | 9,073,143 |
28 Mar 2023 | 55.00 | 56.20 | 51.94 | 53.14 | 53.14 | 9,802,614 |
27 Mar 2023 | 52.60 | 54.70 | 51.78 | 52.38 | 52.38 | 6,520,739 |
24 Mar 2023 | 53.98 | 54.56 | 52.50 | 53.40 | 53.40 | 14,548,512 |
23 Mar 2023 | 54.40 | 54.74 | 52.26 | 54.28 | 54.28 | 5,806,955 |
22 Mar 2023 | 53.20 | 54.36 | 51.44 | 53.86 | 53.86 | 13,239,178 |
21 Mar 2023 | 52.00 | 52.94 | 49.62 | 51.96 | 51.96 | 7,835,946 |
20 Mar 2023 | 49.78 | 51.64 | 48.47 | 49.55 | 49.55 | 11,280,937 |
17 Mar 2023 | 54.56 | 55.20 | 50.94 | 51.02 | 51.02 | 6,200,300 |
16 Mar 2023 | 54.00 | 54.40 | 51.64 | 53.84 | 53.84 | 5,359,367 |
15 Mar 2023 | 55.00 | 55.68 | 50.68 | 52.60 | 52.60 | 10,447,966 |
14 Mar 2023 | 52.04 | 56.02 | 50.68 | 55.68 | 55.68 | 7,322,764 |
13 Mar 2023 | 52.00 | 54.70 | 50.76 | 52.32 | 52.32 | 7,078,640 |
10 Mar 2023 | 53.20 | 55.00 | 52.08 | 53.10 | 53.10 | 7,447,960 |
09 Mar 2023 | 56.00 | 56.00 | 53.04 | 54.86 | 54.86 | 5,331,673 |
08 Mar 2023 | 55.06 | 57.64 | 53.46 | 54.60 | 54.60 | 5,690,618 |
07 Mar 2023 | 56.00 | 58.20 | 54.02 | 55.34 | 55.34 | 11,419,164 |
06 Mar 2023 | 55.90 | 56.79 | 54.92 | 55.76 | 55.76 | 8,259,661 |
03 Mar 2023 | 53.24 | 56.12 | 51.40 | 55.38 | 55.38 | 11,067,385 |
02 Mar 2023 | 50.80 | 53.68 | 49.99 | 53.24 | 53.24 | 10,984,668 |
01 Mar 2023 | 50.00 | 52.64 | 49.57 | 51.02 | 51.02 | 7,215,240 |
28 Feb 2023 | 48.90 | 51.60 | 48.55 | 50.32 | 50.32 | 6,431,707 |
27 Feb 2023 | 48.00 | 50.58 | 47.04 | 50.08 | 50.08 | 3,500,852 |
24 Feb 2023 | 49.14 | 49.76 | 47.19 | 48.05 | 48.05 | 6,430,217 |
23 Feb 2023 | 48.44 | 50.89 | 48.44 | 49.00 | 49.00 | 5,078,977 |
22 Feb 2023 | 49.53 | 50.40 | 48.23 | 49.26 | 49.26 | 7,029,543 |
21 Feb 2023 | 53.80 | 53.80 | 50.06 | 50.08 | 50.08 | 6,797,342 |
20 Feb 2023 | 55.70 | 55.70 | 51.80 | 52.76 | 52.76 | 14,867,819 |
17 Feb 2023 | 50.68 | 55.82 | 48.35 | 54.76 | 54.76 | 21,877,783 |
16 Feb 2023 | 45.60 | 49.50 | 45.60 | 49.00 | 49.00 | 12,686,229 |
15 Feb 2023 | 47.00 | 47.67 | 45.75 | 46.65 | 46.65 | 10,248,750 |
14 Feb 2023 | 50.00 | 51.50 | 46.65 | 46.65 | 46.65 | 28,247,193 |
13 Feb 2023 | 47.50 | 51.22 | 46.96 | 50.46 | 50.46 | 15,781,943 |
10 Feb 2023 | 49.00 | 49.36 | 46.35 | 47.25 | 47.25 | 24,490,280 |
09 Feb 2023 | 48.69 | 49.29 | 47.01 | 49.14 | 49.14 | 9,591,455 |
08 Feb 2023 | 47.80 | 49.11 | 46.62 | 47.89 | 47.89 | 9,272,802 |
07 Feb 2023 | 49.40 | 49.40 | 45.97 | 46.81 | 46.81 | 6,131,554 |
06 Feb 2023 | 48.32 | 49.69 | 47.88 | 48.80 | 48.80 | 8,519,571 |
03 Feb 2023 | 48.25 | 50.54 | 47.95 | 50.54 | 50.54 | 8,015,818 |
02 Feb 2023 | 46.00 | 50.86 | 44.72 | 49.00 | 49.00 | 18,950,728 |
01 Feb 2023 | 45.00 | 46.00 | 43.70 | 45.83 | 45.83 | 8,234,118 |
31 Jan 2023 | 43.64 | 44.85 | 43.14 | 44.14 | 44.14 | 5,484,117 |
30 Jan 2023 | 44.75 | 44.75 | 43.11 | 44.09 | 44.09 | 5,424,955 |
27 Jan 2023 | 42.30 | 44.72 | 41.52 | 44.60 | 44.60 | 8,294,623 |
26 Jan 2023 | 41.48 | 43.80 | 40.47 | 42.60 | 42.60 | 9,192,194 |
25 Jan 2023 | 44.30 | 45.83 | 42.45 | 43.05 | 43.05 | 8,891,228 |
24 Jan 2023 | 47.50 | 47.50 | 44.59 | 44.59 | 44.59 | 13,885,077 |
23 Jan 2023 | 47.00 | 47.89 | 44.56 | 45.30 | 45.30 | 11,360,886 |
20 Jan 2023 | 44.77 | 46.71 | 43.98 | 46.00 | 46.00 | 29,142,622 |
19 Jan 2023 | 44.34 | 46.32 | 41.97 | 42.41 | 42.41 | 40,104,174 |
18 Jan 2023 | 47.00 | 48.50 | 46.01 | 47.37 | 47.37 | 12,033,535 |
17 Jan 2023 | 44.71 | 48.41 | 44.50 | 48.07 | 48.07 | 16,051,368 |
16 Jan 2023 | 45.40 | 46.84 | 43.78 | 46.55 | 46.55 | 12,573,690 |
13 Jan 2023 | 44.00 | 45.28 | 42.01 | 45.13 | 45.13 | 14,093,243 |
12 Jan 2023 | 39.00 | 44.44 | 38.05 | 43.00 | 43.00 | 32,473,849 |
11 Jan 2023 | 37.90 | 39.14 | 37.89 | 38.60 | 38.60 | 8,753,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |