Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 64.00 | 64.00 | 62.06 | 62.35 | 62.35 | 6,788 |
07 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 39,487 |
06 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 194 |
05 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,843 |
02 Jun 2023 | 63.00 | 64.00 | 62.25 | 63.00 | 63.00 | 5,271 |
01 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 861 |
31 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,129 |
30 May 2023 | 63.00 | 62.50 | 62.00 | 63.00 | 63.00 | 6,744 |
26 May 2023 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | 47,988 |
25 May 2023 | 63.00 | 62.80 | 62.34 | 63.00 | 63.00 | 1,674 |
24 May 2023 | 63.00 | 64.00 | 62.20 | 63.00 | 63.00 | 11,452 |
23 May 2023 | 63.00 | 62.85 | 62.00 | 63.00 | 63.00 | 6,734 |
22 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 938 |
19 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 6,067 |
18 May 2023 | 63.00 | 62.90 | 62.00 | 63.00 | 63.00 | 3,348 |
17 May 2023 | 66.00 | 66.98 | 62.00 | 63.00 | 63.00 | 77,760 |
16 May 2023 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 13,350 |
15 May 2023 | 66.00 | 66.24 | 65.00 | 66.00 | 66.00 | 25,536 |
12 May 2023 | 66.00 | 67.00 | 66.74 | 66.00 | 66.00 | 1,300 |
11 May 2023 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,781 |
10 May 2023 | 67.50 | 67.00 | 63.55 | 66.00 | 66.00 | 58,188 |
09 May 2023 | 65.50 | 68.60 | 63.00 | 67.50 | 67.50 | 32,202 |
05 May 2023 | 64.50 | 68.00 | 65.50 | 65.50 | 65.50 | 10,002 |
04 May 2023 | 60.00 | 66.50 | 61.20 | 64.50 | 64.50 | 144,537 |
03 May 2023 | 57.50 | 62.00 | 55.00 | 60.00 | 60.00 | 15,880,319 |
02 May 2023 | 57.50 | 58.00 | 57.30 | 57.50 | 57.50 | 71,382 |
28 Apr 2023 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 34,798 |
27 Apr 2023 | 59.00 | 60.00 | 57.00 | 57.50 | 57.50 | 162,694 |
26 Apr 2023 | 59.00 | 58.50 | 57.00 | 59.00 | 59.00 | 15,366 |
25 Apr 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 237,126 |
24 Apr 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 74,462 |
21 Apr 2023 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 217,230 |
20 Apr 2023 | 62.50 | 63.00 | 60.02 | 61.00 | 61.00 | 259,045 |
19 Apr 2023 | 62.50 | 63.00 | 62.17 | 62.50 | 62.50 | 500 |
18 Apr 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 11,528 |
17 Apr 2023 | 62.50 | 64.50 | 62.04 | 62.50 | 62.50 | 29,276 |
14 Apr 2023 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 80,733 |
13 Apr 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 118,515 |
12 Apr 2023 | 66.00 | 67.00 | 62.00 | 62.50 | 62.50 | 202,997 |
11 Apr 2023 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 143,892 |
06 Apr 2023 | 65.50 | 67.00 | 64.24 | 65.50 | 65.50 | 191,054 |
05 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | 215,658 |
04 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 115,429 |
03 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 58,067 |
31 Mar 2023 | 66.50 | 68.00 | 66.25 | 66.50 | 66.50 | 166,864 |
30 Mar 2023 | 66.50 | 68.00 | 66.22 | 66.50 | 66.50 | 3,186 |
29 Mar 2023 | 67.00 | 68.00 | 65.15 | 66.50 | 66.50 | 257,954 |
28 Mar 2023 | 72.00 | 72.00 | 66.25 | 67.00 | 67.00 | 122,411 |
27 Mar 2023 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 7,645 |
24 Mar 2023 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,455 |
23 Mar 2023 | 74.50 | 75.00 | 72.00 | 72.00 | 72.00 | 16,521 |
22 Mar 2023 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 7,005 |
21 Mar 2023 | 75.00 | 74.99 | 73.00 | 74.50 | 74.50 | 9,569 |
20 Mar 2023 | 76.00 | 77.00 | 73.14 | 75.00 | 75.00 | 88,901 |
17 Mar 2023 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 13,879 |
16 Mar 2023 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 49,669 |
15 Mar 2023 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 13,637 |
14 Mar 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
13 Mar 2023 | 77.50 | 78.00 | 76.00 | 77.00 | 77.00 | 26,300 |
10 Mar 2023 | 78.00 | 77.90 | 76.00 | 77.50 | 77.50 | 1,577 |
09 Mar 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,308 |
08 Mar 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 37,625 |
07 Mar 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 10,959 |
06 Mar 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 4,383 |
03 Mar 2023 | 79.00 | 80.60 | 78.88 | 79.00 | 79.00 | 6,970 |
02 Mar 2023 | 79.50 | 80.00 | 78.66 | 79.00 | 79.00 | 10,517 |
01 Mar 2023 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | 20,653 |
28 Feb 2023 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 24,793 |
27 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 35,697 |
24 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 7,984 |
23 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 9,775 |
22 Feb 2023 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 16,553 |
21 Feb 2023 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,172 |
20 Feb 2023 | 83.00 | 84.00 | 82.12 | 83.00 | 83.00 | 7,016 |
17 Feb 2023 | 83.00 | 82.40 | 82.13 | 83.00 | 83.00 | 7,260 |
16 Feb 2023 | 83.00 | 84.00 | 82.13 | 83.00 | 83.00 | 3,884 |
15 Feb 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 29,320 |
14 Feb 2023 | 83.00 | 84.00 | 82.06 | 83.00 | 83.00 | 15,713 |
13 Feb 2023 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,423 |
10 Feb 2023 | 83.50 | 85.00 | 82.28 | 83.00 | 83.00 | 1,084 |
09 Feb 2023 | 83.50 | 85.00 | 82.20 | 83.50 | 83.50 | 10,992 |
08 Feb 2023 | 83.50 | 85.00 | 82.01 | 83.50 | 83.50 | 15,421 |
07 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 7,095 |
06 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 7,889 |
03 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 29,525 |
02 Feb 2023 | 87.00 | 88.00 | 82.50 | 83.50 | 83.50 | 65,383 |
01 Feb 2023 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 13,596 |
31 Jan 2023 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2,323 |
30 Jan 2023 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 22,037 |
27 Jan 2023 | 90.50 | 92.80 | 90.10 | 90.50 | 90.50 | 12,881 |
26 Jan 2023 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 120,055 |
25 Jan 2023 | 91.50 | 91.98 | 90.00 | 90.50 | 90.50 | 118,790 |
24 Jan 2023 | 93.50 | 95.00 | 90.00 | 91.50 | 91.50 | 256,315 |
23 Jan 2023 | 88.00 | 95.00 | 88.00 | 93.50 | 93.50 | 112,912 |
20 Jan 2023 | 77.50 | 89.00 | 80.00 | 86.00 | 86.00 | 50,338 |
19 Jan 2023 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 11,516 |
18 Jan 2023 | 77.50 | 80.00 | 77.95 | 77.50 | 77.50 | 1,869 |
17 Jan 2023 | 77.50 | 80.00 | 77.50 | 77.50 | 77.50 | 35,241 |
16 Jan 2023 | 80.00 | 80.44 | 75.70 | 77.50 | 77.50 | 153,697 |
13 Jan 2023 | 81.50 | 81.45 | 78.00 | 80.00 | 80.00 | 39,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |