Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 61.80 | 66.36 | 60.67 | 63.57 | 63.57 | 11,713,200 |
May 31, 2023 | 59.30 | 62.59 | 59.21 | 62.20 | 62.20 | 10,112,600 |
May 30, 2023 | 60.10 | 63.38 | 59.23 | 61.17 | 61.17 | 14,814,200 |
May 26, 2023 | 56.86 | 58.91 | 56.63 | 56.92 | 56.92 | 7,788,100 |
May 25, 2023 | 58.56 | 59.14 | 55.88 | 56.87 | 56.87 | 7,997,400 |
May 24, 2023 | 57.78 | 58.97 | 56.60 | 58.36 | 58.36 | 8,198,300 |
May 23, 2023 | 61.00 | 63.25 | 58.67 | 59.10 | 59.10 | 12,208,200 |
May 22, 2023 | 56.89 | 61.10 | 55.90 | 61.07 | 61.07 | 12,683,400 |
May 19, 2023 | 60.57 | 61.47 | 56.59 | 56.78 | 56.78 | 12,474,800 |
May 18, 2023 | 60.47 | 61.70 | 58.60 | 60.26 | 60.26 | 8,330,300 |
May 17, 2023 | 57.49 | 61.31 | 57.30 | 61.04 | 61.04 | 8,998,400 |
May 16, 2023 | 58.68 | 60.11 | 57.14 | 57.88 | 57.88 | 7,867,900 |
May 15, 2023 | 58.40 | 61.30 | 57.20 | 60.77 | 60.77 | 9,429,300 |
May 12, 2023 | 60.89 | 61.13 | 56.77 | 57.34 | 57.34 | 9,096,200 |
May 11, 2023 | 62.41 | 63.11 | 59.77 | 60.35 | 60.35 | 8,843,500 |
May 10, 2023 | 61.45 | 63.75 | 59.89 | 62.64 | 62.64 | 15,481,300 |
May 09, 2023 | 57.90 | 60.24 | 56.59 | 60.21 | 60.21 | 9,641,200 |
May 08, 2023 | 55.90 | 58.80 | 54.61 | 58.10 | 58.10 | 15,259,400 |
May 05, 2023 | 54.05 | 58.58 | 53.75 | 58.24 | 58.24 | 25,551,700 |
May 04, 2023 | 48.72 | 50.47 | 47.65 | 49.22 | 49.22 | 13,044,400 |
May 03, 2023 | 50.15 | 51.60 | 48.31 | 48.49 | 48.49 | 13,325,600 |
May 02, 2023 | 50.20 | 52.14 | 48.26 | 51.32 | 51.32 | 16,778,400 |
May 01, 2023 | 53.17 | 54.38 | 48.45 | 50.14 | 50.14 | 18,437,900 |
Apr 28, 2023 | 53.65 | 54.52 | 52.17 | 53.79 | 53.79 | 11,629,800 |
Apr 27, 2023 | 54.67 | 55.72 | 53.58 | 54.17 | 54.17 | 12,010,900 |
Apr 26, 2023 | 59.51 | 59.51 | 53.60 | 53.89 | 53.89 | 16,761,200 |
Apr 25, 2023 | 55.71 | 56.09 | 53.62 | 55.55 | 55.55 | 14,383,300 |
Apr 24, 2023 | 58.96 | 59.09 | 54.08 | 54.75 | 54.75 | 21,135,700 |
Apr 21, 2023 | 61.08 | 61.45 | 58.71 | 59.04 | 59.04 | 13,235,100 |
Apr 20, 2023 | 63.23 | 65.33 | 60.17 | 60.50 | 60.50 | 11,452,900 |
Apr 19, 2023 | 64.36 | 65.94 | 63.40 | 64.44 | 64.44 | 10,327,000 |
Apr 18, 2023 | 70.39 | 71.79 | 66.55 | 67.26 | 67.26 | 14,835,500 |
Apr 17, 2023 | 67.12 | 68.05 | 64.90 | 67.72 | 67.72 | 13,344,200 |
Apr 14, 2023 | 69.30 | 71.70 | 67.87 | 69.91 | 69.91 | 12,887,200 |
Apr 13, 2023 | 69.89 | 72.53 | 68.05 | 68.95 | 68.95 | 19,718,500 |
Apr 12, 2023 | 70.77 | 72.02 | 66.23 | 67.84 | 67.84 | 16,773,400 |
Apr 11, 2023 | 68.09 | 72.61 | 67.24 | 70.19 | 70.19 | 25,348,800 |
Apr 10, 2023 | 61.37 | 66.19 | 59.66 | 66.13 | 66.13 | 14,391,800 |
Apr 06, 2023 | 59.57 | 62.74 | 58.20 | 61.44 | 61.44 | 11,875,200 |
Apr 05, 2023 | 62.54 | 63.05 | 59.22 | 60.78 | 60.78 | 10,788,900 |
Apr 04, 2023 | 64.66 | 65.40 | 60.95 | 62.54 | 62.54 | 11,654,400 |
Apr 03, 2023 | 66.01 | 68.33 | 62.70 | 63.61 | 63.61 | 14,040,300 |
Mar 31, 2023 | 64.70 | 68.57 | 63.93 | 67.57 | 67.57 | 15,926,600 |
Mar 30, 2023 | 66.53 | 67.17 | 63.68 | 64.16 | 64.16 | 11,563,100 |
Mar 29, 2023 | 65.42 | 68.63 | 63.77 | 65.30 | 65.30 | 17,673,800 |
Mar 28, 2023 | 62.32 | 64.05 | 61.11 | 63.04 | 63.04 | 11,635,900 |
Mar 27, 2023 | 67.20 | 67.60 | 60.51 | 62.54 | 62.54 | 23,531,300 |
Mar 24, 2023 | 64.18 | 68.73 | 63.53 | 67.83 | 67.83 | 21,614,100 |
Mar 23, 2023 | 61.85 | 70.00 | 61.51 | 66.30 | 66.30 | 43,152,800 |
Mar 22, 2023 | 84.25 | 85.38 | 76.86 | 77.14 | 77.14 | 24,463,200 |
Mar 21, 2023 | 76.24 | 85.05 | 75.77 | 83.99 | 83.99 | 22,991,900 |
Mar 20, 2023 | 76.76 | 77.06 | 72.87 | 75.14 | 75.14 | 19,026,400 |
Mar 17, 2023 | 70.52 | 76.80 | 69.10 | 74.98 | 74.98 | 31,006,200 |
Mar 16, 2023 | 64.40 | 68.62 | 63.12 | 67.78 | 67.78 | 15,474,500 |
Mar 15, 2023 | 61.90 | 66.29 | 61.18 | 64.47 | 64.47 | 20,825,700 |
Mar 14, 2023 | 65.45 | 66.21 | 61.10 | 62.65 | 62.65 | 25,167,800 |
Mar 13, 2023 | 54.71 | 61.10 | 50.77 | 59.17 | 59.17 | 31,431,900 |
Mar 10, 2023 | 56.39 | 56.41 | 51.57 | 53.44 | 53.44 | 25,743,800 |
Mar 09, 2023 | 62.39 | 64.12 | 57.21 | 58.09 | 58.09 | 20,996,600 |
Mar 08, 2023 | 61.20 | 65.46 | 60.35 | 63.01 | 63.01 | 15,427,800 |
Mar 07, 2023 | 62.80 | 64.66 | 60.59 | 61.89 | 61.89 | 15,821,500 |
Mar 06, 2023 | 64.60 | 69.82 | 62.64 | 62.77 | 62.77 | 19,826,100 |
Mar 03, 2023 | 61.64 | 65.56 | 61.38 | 64.51 | 64.51 | 17,579,000 |
Mar 02, 2023 | 61.07 | 63.90 | 57.50 | 63.70 | 63.70 | 18,091,700 |
Mar 01, 2023 | 65.30 | 66.79 | 63.09 | 64.67 | 64.67 | 15,827,100 |
Feb 28, 2023 | 59.68 | 67.50 | 59.42 | 64.83 | 64.83 | 24,843,900 |
Feb 27, 2023 | 59.94 | 60.97 | 58.17 | 58.96 | 58.96 | 13,043,000 |
Feb 24, 2023 | 60.88 | 61.59 | 56.80 | 58.44 | 58.44 | 14,546,200 |
Feb 23, 2023 | 63.96 | 64.65 | 59.89 | 62.36 | 62.36 | 16,698,500 |
Feb 22, 2023 | 62.50 | 67.48 | 57.35 | 61.18 | 61.18 | 32,937,500 |
Feb 21, 2023 | 63.32 | 66.87 | 61.85 | 62.07 | 62.07 | 19,845,700 |
Feb 17, 2023 | 64.94 | 67.90 | 61.51 | 65.20 | 65.20 | 23,252,200 |
Feb 16, 2023 | 65.90 | 73.30 | 63.91 | 65.59 | 65.59 | 31,704,800 |
Feb 15, 2023 | 60.21 | 69.46 | 59.46 | 69.34 | 69.34 | 25,552,900 |
Feb 14, 2023 | 56.33 | 61.08 | 55.03 | 59.03 | 59.03 | 23,945,800 |
Feb 13, 2023 | 55.52 | 57.09 | 53.66 | 56.40 | 56.40 | 14,435,900 |
Feb 10, 2023 | 58.26 | 61.74 | 55.97 | 57.09 | 57.09 | 17,359,900 |
Feb 09, 2023 | 68.49 | 68.93 | 59.00 | 59.63 | 59.63 | 23,920,200 |
Feb 08, 2023 | 70.83 | 73.97 | 68.30 | 69.44 | 69.44 | 11,626,500 |
Feb 07, 2023 | 73.43 | 73.48 | 67.30 | 71.42 | 71.42 | 19,819,700 |
Feb 06, 2023 | 73.18 | 75.98 | 70.52 | 74.59 | 74.59 | 17,998,400 |
Feb 03, 2023 | 73.72 | 87.63 | 73.02 | 74.63 | 74.63 | 37,125,500 |
Feb 02, 2023 | 68.46 | 85.54 | 68.31 | 81.46 | 81.46 | 43,911,200 |
Feb 01, 2023 | 59.08 | 66.22 | 56.65 | 65.70 | 65.70 | 18,840,800 |
Jan 31, 2023 | 57.70 | 60.44 | 55.91 | 58.48 | 58.48 | 14,751,600 |
Jan 30, 2023 | 60.01 | 61.86 | 55.67 | 56.16 | 56.16 | 14,553,900 |
Jan 27, 2023 | 52.94 | 62.29 | 52.41 | 61.37 | 61.37 | 24,431,000 |
Jan 26, 2023 | 56.06 | 56.10 | 51.97 | 53.02 | 53.02 | 12,614,900 |
Jan 25, 2023 | 51.50 | 53.41 | 49.60 | 52.76 | 52.76 | 13,343,600 |
Jan 24, 2023 | 54.20 | 56.47 | 53.34 | 53.56 | 53.56 | 12,413,900 |
Jan 23, 2023 | 55.00 | 56.69 | 53.21 | 55.96 | 55.96 | 17,736,400 |
Jan 20, 2023 | 50.38 | 55.19 | 48.80 | 55.16 | 55.16 | 15,433,900 |
Jan 19, 2023 | 49.21 | 51.00 | 47.92 | 49.42 | 49.42 | 14,073,300 |
Jan 18, 2023 | 54.22 | 57.33 | 50.00 | 50.21 | 50.21 | 24,905,700 |
Jan 17, 2023 | 53.31 | 54.98 | 50.70 | 54.14 | 54.14 | 23,521,200 |
Jan 13, 2023 | 46.24 | 50.63 | 45.38 | 49.98 | 49.98 | 22,437,800 |
Jan 12, 2023 | 45.15 | 47.65 | 41.67 | 47.55 | 47.55 | 20,514,700 |
Jan 11, 2023 | 41.96 | 43.84 | 40.63 | 43.79 | 43.79 | 16,152,700 |
Jan 10, 2023 | 37.76 | 43.29 | 37.74 | 43.23 | 43.23 | 24,496,700 |
Jan 09, 2023 | 35.19 | 39.38 | 34.72 | 38.27 | 38.27 | 18,904,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |