Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 62.50 | 63.99 | 61.27 | 63.46 | 63.46 | 10,643,200 |
01 Jun 2023 | 59.68 | 62.40 | 59.04 | 61.50 | 61.50 | 8,765,300 |
31 May 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 60.39 | 15,274,700 |
30 May 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 58.84 | 9,715,800 |
26 May 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 59.00 | 10,070,300 |
25 May 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 59.30 | 8,927,200 |
24 May 2023 | 60.60 | 62.03 | 59.96 | 61.86 | 61.86 | 8,886,700 |
23 May 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 61.56 | 12,693,600 |
22 May 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 60.62 | 11,142,100 |
19 May 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 58.65 | 6,607,900 |
18 May 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 59.52 | 9,851,300 |
17 May 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 57.76 | 9,165,900 |
16 May 2023 | 55.74 | 56.60 | 55.05 | 55.54 | 55.54 | 8,377,500 |
15 May 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 56.87 | 9,421,500 |
12 May 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 55.56 | 11,793,900 |
11 May 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 57.31 | 11,818,500 |
10 May 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 57.53 | 12,457,000 |
09 May 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 59.32 | 8,377,200 |
08 May 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 58.80 | 13,623,600 |
05 May 2023 | 60.64 | 62.07 | 58.79 | 59.25 | 59.25 | 25,446,800 |
04 May 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 60.43 | 16,023,900 |
03 May 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 59.32 | 14,798,400 |
02 May 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 57.76 | 10,440,300 |
01 May 2023 | 60.69 | 61.75 | 59.75 | 60.22 | 60.22 | 9,293,600 |
28 Apr 2023 | 59.83 | 61.03 | 58.97 | 60.79 | 60.79 | 11,809,500 |
27 Apr 2023 | 61.18 | 61.41 | 58.91 | 60.58 | 60.58 | 14,361,200 |
26 Apr 2023 | 61.21 | 61.80 | 60.01 | 60.57 | 60.57 | 9,262,100 |
25 Apr 2023 | 63.92 | 64.36 | 60.97 | 61.00 | 61.00 | 10,416,200 |
24 Apr 2023 | 63.70 | 64.75 | 63.05 | 64.50 | 64.50 | 8,457,400 |
21 Apr 2023 | 62.18 | 63.57 | 62.02 | 63.48 | 63.48 | 10,855,300 |
20 Apr 2023 | 61.72 | 62.92 | 61.54 | 62.36 | 62.36 | 9,367,800 |
19 Apr 2023 | 63.00 | 63.51 | 61.43 | 62.87 | 62.87 | 13,775,700 |
18 Apr 2023 | 64.80 | 65.15 | 63.85 | 63.90 | 63.90 | 9,487,500 |
17 Apr 2023 | 63.82 | 64.36 | 63.11 | 64.19 | 64.19 | 10,833,100 |
14 Apr 2023 | 64.30 | 65.47 | 63.69 | 64.04 | 64.04 | 12,061,500 |
13 Apr 2023 | 63.29 | 65.62 | 63.20 | 64.56 | 64.56 | 12,875,800 |
12 Apr 2023 | 67.28 | 67.62 | 62.60 | 62.74 | 62.74 | 15,733,700 |
11 Apr 2023 | 67.05 | 67.89 | 65.76 | 66.42 | 66.42 | 11,471,400 |
10 Apr 2023 | 66.33 | 66.80 | 65.47 | 66.36 | 66.36 | 11,598,900 |
06 Apr 2023 | 66.80 | 69.03 | 66.16 | 68.10 | 68.10 | 11,359,800 |
05 Apr 2023 | 67.21 | 68.24 | 66.62 | 67.66 | 67.66 | 11,586,700 |
04 Apr 2023 | 68.26 | 69.74 | 67.67 | 68.84 | 68.84 | 15,229,000 |
03 Apr 2023 | 67.60 | 68.39 | 65.81 | 67.83 | 67.83 | 16,969,800 |
31 Mar 2023 | 68.59 | 70.32 | 68.05 | 68.65 | 68.65 | 17,878,500 |
30 Mar 2023 | 68.99 | 70.53 | 67.79 | 68.49 | 68.49 | 21,097,700 |
29 Mar 2023 | 64.81 | 67.21 | 64.56 | 66.49 | 66.49 | 17,574,600 |
28 Mar 2023 | 64.00 | 65.85 | 63.50 | 63.76 | 63.76 | 17,257,800 |
27 Mar 2023 | 62.46 | 65.11 | 61.55 | 64.40 | 64.40 | 33,436,700 |
24 Mar 2023 | 59.75 | 61.57 | 59.10 | 60.68 | 60.68 | 48,929,800 |
23 Mar 2023 | 60.00 | 65.75 | 56.50 | 61.88 | 61.88 | 140,313,900 |
22 Mar 2023 | 77.15 | 77.15 | 72.61 | 72.65 | 72.65 | 17,616,500 |
21 Mar 2023 | 75.84 | 77.97 | 75.72 | 77.46 | 77.46 | 10,458,700 |
20 Mar 2023 | 73.39 | 75.64 | 72.69 | 74.50 | 74.50 | 10,704,500 |
17 Mar 2023 | 74.94 | 75.23 | 73.09 | 73.98 | 73.98 | 9,756,200 |
16 Mar 2023 | 76.12 | 76.50 | 73.81 | 75.09 | 75.09 | 11,453,800 |
15 Mar 2023 | 72.44 | 74.14 | 71.67 | 74.07 | 74.07 | 9,832,200 |
14 Mar 2023 | 71.68 | 73.86 | 71.40 | 73.63 | 73.63 | 13,136,700 |
13 Mar 2023 | 70.00 | 71.10 | 67.25 | 69.46 | 69.46 | 14,357,400 |
10 Mar 2023 | 70.61 | 73.58 | 68.47 | 71.01 | 71.01 | 18,383,100 |
09 Mar 2023 | 77.82 | 79.62 | 73.50 | 73.80 | 73.80 | 12,475,200 |
08 Mar 2023 | 77.97 | 78.69 | 75.83 | 77.95 | 77.95 | 8,610,500 |
07 Mar 2023 | 80.48 | 81.40 | 77.93 | 78.04 | 78.04 | 8,082,800 |
06 Mar 2023 | 81.40 | 83.08 | 80.29 | 80.81 | 80.81 | 10,328,600 |
03 Mar 2023 | 78.67 | 81.13 | 77.65 | 80.88 | 80.88 | 11,059,700 |
02 Mar 2023 | 75.44 | 78.59 | 74.54 | 78.04 | 78.04 | 10,115,600 |
01 Mar 2023 | 76.31 | 76.73 | 74.65 | 76.63 | 76.63 | 10,075,900 |
28 Feb 2023 | 75.33 | 78.02 | 74.52 | 76.73 | 76.73 | 13,187,300 |
27 Feb 2023 | 77.29 | 77.73 | 74.86 | 75.14 | 75.14 | 18,197,400 |
24 Feb 2023 | 77.47 | 78.02 | 73.52 | 77.36 | 77.36 | 43,473,200 |
23 Feb 2023 | 74.27 | 74.89 | 71.84 | 74.15 | 74.15 | 22,855,200 |
22 Feb 2023 | 72.72 | 73.68 | 71.80 | 72.94 | 72.94 | 10,562,100 |
21 Feb 2023 | 73.09 | 74.49 | 71.92 | 71.95 | 71.95 | 7,855,200 |
17 Feb 2023 | 76.97 | 77.03 | 74.17 | 75.02 | 75.02 | 11,261,600 |
16 Feb 2023 | 80.27 | 81.33 | 78.50 | 78.63 | 78.63 | 9,541,500 |
15 Feb 2023 | 78.70 | 82.70 | 78.53 | 82.69 | 82.69 | 10,064,300 |
14 Feb 2023 | 76.04 | 79.45 | 75.55 | 78.80 | 78.80 | 9,780,900 |
13 Feb 2023 | 75.51 | 77.57 | 74.74 | 76.82 | 76.82 | 9,590,500 |
10 Feb 2023 | 75.10 | 76.01 | 74.14 | 75.23 | 75.23 | 11,274,100 |
09 Feb 2023 | 81.35 | 82.08 | 75.60 | 76.18 | 76.18 | 17,350,900 |
08 Feb 2023 | 82.90 | 84.29 | 81.12 | 81.13 | 81.13 | 7,213,400 |
07 Feb 2023 | 82.08 | 83.86 | 80.66 | 83.18 | 83.18 | 9,804,500 |
06 Feb 2023 | 82.69 | 83.70 | 81.31 | 82.55 | 82.55 | 8,593,500 |
03 Feb 2023 | 84.90 | 87.98 | 84.25 | 84.71 | 84.71 | 12,679,100 |
02 Feb 2023 | 86.80 | 89.97 | 86.22 | 88.41 | 88.41 | 13,349,900 |
01 Feb 2023 | 82.07 | 84.75 | 80.06 | 83.90 | 83.90 | 11,087,200 |
31 Jan 2023 | 80.88 | 82.32 | 80.20 | 81.72 | 81.72 | 8,801,900 |
30 Jan 2023 | 81.93 | 83.24 | 79.64 | 79.79 | 79.79 | 10,482,600 |
27 Jan 2023 | 80.69 | 85.50 | 80.67 | 83.83 | 83.83 | 15,424,800 |
26 Jan 2023 | 83.03 | 83.91 | 78.32 | 81.19 | 81.19 | 13,296,800 |
25 Jan 2023 | 77.00 | 81.04 | 74.77 | 80.77 | 80.77 | 17,119,400 |
24 Jan 2023 | 80.16 | 82.73 | 79.51 | 80.79 | 80.79 | 12,152,100 |
23 Jan 2023 | 76.84 | 81.67 | 76.72 | 81.66 | 81.66 | 16,814,100 |
20 Jan 2023 | 71.70 | 76.19 | 71.04 | 76.16 | 76.16 | 12,798,400 |
19 Jan 2023 | 70.80 | 71.79 | 69.24 | 70.94 | 70.94 | 12,051,300 |
18 Jan 2023 | 75.29 | 76.22 | 72.07 | 72.11 | 72.11 | 12,147,200 |
17 Jan 2023 | 72.36 | 75.21 | 71.73 | 75.10 | 75.10 | 14,314,400 |
13 Jan 2023 | 69.81 | 71.99 | 69.51 | 71.65 | 71.65 | 9,344,700 |
12 Jan 2023 | 71.88 | 72.11 | 68.11 | 71.80 | 71.80 | 11,852,600 |
11 Jan 2023 | 70.96 | 71.89 | 70.02 | 71.67 | 71.67 | 9,034,300 |
10 Jan 2023 | 68.68 | 70.19 | 67.66 | 70.03 | 70.03 | 9,056,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |