Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 35.00 | 37.80 | 35.15 | 37.00 | 37.00 | 666,847 |
08 Jun 2023 | 35.00 | 35.15 | 34.51 | 35.00 | 35.00 | 7,973 |
07 Jun 2023 | 35.00 | 35.50 | 34.04 | 35.00 | 35.00 | 86,754 |
06 Jun 2023 | 36.00 | 36.20 | 34.00 | 34.00 | 34.00 | 60,578 |
05 Jun 2023 | 36.00 | 36.50 | 35.13 | 36.00 | 36.00 | 38,875 |
02 Jun 2023 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | 215,575 |
01 Jun 2023 | 36.00 | 36.96 | 36.00 | 36.00 | 36.00 | 28,227 |
31 May 2023 | 36.00 | 36.96 | 35.60 | 36.00 | 36.00 | 64,447 |
30 May 2023 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | 104,703 |
26 May 2023 | 37.00 | 38.20 | 36.00 | 37.00 | 37.00 | 128,877 |
25 May 2023 | 37.00 | 37.40 | 36.33 | 37.00 | 37.00 | 13,722 |
24 May 2023 | 37.00 | 37.48 | 36.26 | 37.00 | 37.00 | 22,673 |
23 May 2023 | 37.00 | 37.90 | 36.20 | 37.00 | 37.00 | 69,382 |
22 May 2023 | 37.25 | 37.50 | 36.20 | 37.00 | 37.00 | 87,779 |
19 May 2023 | 37.25 | 37.72 | 36.52 | 37.25 | 37.25 | 24,717 |
18 May 2023 | 37.25 | 37.90 | 36.50 | 37.25 | 37.25 | 110,223 |
17 May 2023 | 37.25 | 37.90 | 36.35 | 37.25 | 37.25 | 64,128 |
16 May 2023 | 37.00 | 37.40 | 36.22 | 37.25 | 37.25 | 39,971 |
15 May 2023 | 37.00 | 37.98 | 36.20 | 37.00 | 37.00 | 85,048 |
12 May 2023 | 38.00 | 38.70 | 36.22 | 37.00 | 37.00 | 139,142 |
11 May 2023 | 38.50 | 38.96 | 37.20 | 38.00 | 38.00 | 133,229 |
10 May 2023 | 40.00 | 40.90 | 38.15 | 38.50 | 38.50 | 153,424 |
09 May 2023 | 40.00 | 40.90 | 39.04 | 40.00 | 40.00 | 52,815 |
05 May 2023 | 40.00 | 40.90 | 39.40 | 40.00 | 40.00 | 28,642 |
04 May 2023 | 40.00 | 40.90 | 39.32 | 40.00 | 40.00 | 60,960 |
03 May 2023 | 40.00 | 40.40 | 39.10 | 40.00 | 40.00 | 23,477 |
02 May 2023 | 39.00 | 41.00 | 38.80 | 40.00 | 40.00 | 149,771 |
28 Apr 2023 | 38.50 | 40.00 | 37.85 | 39.00 | 39.00 | 112,544 |
27 Apr 2023 | 38.00 | 39.94 | 37.60 | 38.50 | 38.50 | 20,684 |
26 Apr 2023 | 38.00 | 38.96 | 37.10 | 38.00 | 38.00 | 17,142 |
25 Apr 2023 | 38.00 | 39.00 | 38.10 | 38.00 | 38.00 | 18,106 |
24 Apr 2023 | 37.00 | 39.00 | 37.20 | 38.00 | 38.00 | 146,996 |
21 Apr 2023 | 37.00 | 37.75 | 36.27 | 37.00 | 37.00 | 71,339 |
20 Apr 2023 | 37.00 | 37.96 | 36.20 | 37.00 | 37.00 | 36,367 |
19 Apr 2023 | 36.00 | 38.00 | 35.10 | 37.00 | 37.00 | 185,558 |
18 Apr 2023 | 36.00 | 36.99 | 35.56 | 36.00 | 36.00 | 203,843 |
17 Apr 2023 | 35.00 | 36.80 | 34.89 | 36.00 | 36.00 | 198,240 |
14 Apr 2023 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 392,449 |
13 Apr 2023 | 44.00 | 43.80 | 32.04 | 34.00 | 34.00 | 2,948,076 |
12 Apr 2023 | 44.50 | 45.90 | 44.01 | 44.00 | 44.00 | 169,974 |
11 Apr 2023 | 42.50 | 45.00 | 42.20 | 44.50 | 44.50 | 186,903 |
06 Apr 2023 | 41.00 | 43.70 | 41.20 | 42.50 | 42.50 | 138,597 |
05 Apr 2023 | 41.00 | 41.80 | 40.63 | 41.00 | 41.00 | 43,689 |
04 Apr 2023 | 41.00 | 41.44 | 40.50 | 41.00 | 41.00 | 109,542 |
03 Apr 2023 | 42.00 | 42.00 | 39.44 | 41.00 | 41.00 | 118,641 |
31 Mar 2023 | 42.00 | 42.90 | 41.30 | 42.00 | 42.00 | 152,569 |
30 Mar 2023 | 43.50 | 43.00 | 41.00 | 42.00 | 42.00 | 404,858 |
29 Mar 2023 | 43.50 | 44.00 | 42.50 | 43.50 | 43.50 | 46,287 |
28 Mar 2023 | 43.50 | 44.00 | 43.26 | 43.50 | 43.50 | 10,298 |
27 Mar 2023 | 44.00 | 45.00 | 43.26 | 43.50 | 43.50 | 13,299 |
24 Mar 2023 | 44.50 | 45.30 | 43.20 | 44.00 | 44.00 | 68,878 |
23 Mar 2023 | 44.50 | 45.39 | 43.60 | 44.50 | 44.50 | 38,408 |
22 Mar 2023 | 42.50 | 46.00 | 42.50 | 43.50 | 43.50 | 225,978 |
21 Mar 2023 | 42.00 | 43.70 | 41.30 | 42.50 | 42.50 | 74,433 |
20 Mar 2023 | 43.00 | 43.50 | 41.30 | 42.00 | 42.00 | 117,190 |
17 Mar 2023 | 43.50 | 45.00 | 43.02 | 43.00 | 43.00 | 116,411 |
16 Mar 2023 | 43.50 | 44.70 | 42.70 | 43.50 | 43.50 | 72,989 |
15 Mar 2023 | 42.00 | 44.00 | 41.65 | 43.00 | 43.00 | 91,671 |
14 Mar 2023 | 42.00 | 44.00 | 41.20 | 42.00 | 42.00 | 18,847 |
13 Mar 2023 | 43.50 | 43.60 | 40.62 | 42.00 | 42.00 | 175,323 |
10 Mar 2023 | 43.50 | 44.94 | 42.06 | 43.50 | 43.50 | 77,183 |
09 Mar 2023 | 44.00 | 44.66 | 43.80 | 43.50 | 43.50 | 45,813 |
08 Mar 2023 | 44.50 | 45.66 | 44.04 | 44.00 | 44.00 | 33,677 |
07 Mar 2023 | 44.00 | 45.91 | 44.30 | 44.50 | 44.50 | 31,944 |
06 Mar 2023 | 44.00 | 45.00 | 43.44 | 44.00 | 44.00 | 36,710 |
03 Mar 2023 | 44.00 | 44.95 | 42.61 | 44.00 | 44.00 | 48,903 |
02 Mar 2023 | 43.50 | 45.00 | 42.60 | 44.00 | 44.00 | 7,921 |
01 Mar 2023 | 41.00 | 44.47 | 41.10 | 43.25 | 43.25 | 415,788 |
28 Feb 2023 | 41.00 | 41.58 | 40.10 | 41.00 | 41.00 | 203,506 |
27 Feb 2023 | 42.50 | 42.50 | 40.00 | 41.00 | 41.00 | 140,341 |
24 Feb 2023 | 42.50 | 42.85 | 41.30 | 42.50 | 42.50 | 35,903 |
23 Feb 2023 | 42.50 | 43.01 | 41.67 | 42.50 | 42.50 | 39,602 |
22 Feb 2023 | 45.50 | 44.70 | 42.04 | 42.50 | 42.50 | 108,280 |
21 Feb 2023 | 45.50 | 44.85 | 44.20 | 45.50 | 45.50 | 16,237 |
20 Feb 2023 | 45.50 | 44.98 | 44.08 | 45.50 | 45.50 | 58,151 |
17 Feb 2023 | 45.50 | 45.50 | 44.05 | 45.50 | 45.50 | 25,047 |
16 Feb 2023 | 45.50 | 45.88 | 44.00 | 45.50 | 45.50 | 59,553 |
15 Feb 2023 | 45.50 | 46.30 | 44.16 | 45.50 | 45.50 | 43,882 |
14 Feb 2023 | 44.50 | 46.40 | 43.85 | 45.50 | 45.50 | 50,170 |
13 Feb 2023 | 44.00 | 45.70 | 43.65 | 44.50 | 44.50 | 117,626 |
10 Feb 2023 | 44.00 | 44.60 | 43.00 | 44.00 | 44.00 | 68,911 |
09 Feb 2023 | 45.50 | 44.75 | 43.10 | 44.00 | 44.00 | 58,091 |
08 Feb 2023 | 45.50 | 45.90 | 44.05 | 45.50 | 45.50 | 105,459 |
07 Feb 2023 | 46.00 | 46.40 | 44.06 | 45.50 | 45.50 | 80,893 |
06 Feb 2023 | 46.00 | 46.45 | 45.00 | 46.00 | 46.00 | 211,145 |
03 Feb 2023 | 44.50 | 46.90 | 43.65 | 46.00 | 46.00 | 524,103 |
02 Feb 2023 | 44.00 | 45.90 | 43.60 | 44.50 | 44.50 | 79,406 |
01 Feb 2023 | 43.50 | 44.95 | 42.56 | 44.00 | 44.00 | 108,945 |
31 Jan 2023 | 42.00 | 44.77 | 42.50 | 43.50 | 43.50 | 65,723 |
30 Jan 2023 | 42.50 | 43.00 | 39.88 | 42.00 | 42.00 | 155,724 |
27 Jan 2023 | 41.50 | 42.91 | 40.70 | 42.50 | 42.50 | 194,384 |
26 Jan 2023 | 41.50 | 41.65 | 40.38 | 41.50 | 41.50 | 54,458 |
25 Jan 2023 | 41.00 | 41.60 | 40.30 | 41.50 | 41.50 | 86,498 |
24 Jan 2023 | 42.00 | 41.65 | 41.00 | 41.00 | 41.00 | 38,789 |
23 Jan 2023 | 41.50 | 43.00 | 40.36 | 42.00 | 42.00 | 196,291 |
20 Jan 2023 | 43.00 | 42.25 | 40.00 | 41.50 | 41.50 | 311,298 |
19 Jan 2023 | 43.00 | 43.30 | 41.27 | 43.00 | 43.00 | 139,537 |
18 Jan 2023 | 44.00 | 44.90 | 42.22 | 43.00 | 43.00 | 142,265 |
17 Jan 2023 | 43.50 | 44.30 | 42.15 | 44.00 | 44.00 | 81,314 |
16 Jan 2023 | 44.00 | 45.00 | 41.01 | 43.50 | 43.50 | 327,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |