Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 45.80 | 45.80 | 44.60 | 44.60 | 44.60 | - |
May 30, 2023 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | - |
May 29, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
May 26, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
May 25, 2023 | 47.40 | 47.60 | 46.80 | 46.80 | 46.80 | 40 |
May 24, 2023 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | - |
May 19, 2023 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | - |
May 18, 2023 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | - |
May 17, 2023 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | - |
May 16, 2023 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | - |
May 15, 2023 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - |
May 12, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
May 11, 2023 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
May 10, 2023 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | 2 |
May 09, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 08, 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - |
May 05, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
May 04, 2023 | 63.00 | 63.00 | 53.50 | 54.50 | 54.50 | 18 |
May 03, 2023 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
May 02, 2023 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | - |
Apr 28, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Apr 27, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Apr 26, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Apr 25, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Apr 24, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Apr 21, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Apr 20, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Apr 19, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Apr 18, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Apr 17, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Apr 14, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
Apr 13, 2023 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
Apr 12, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - |
Apr 05, 2023 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
Apr 04, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Apr 03, 2023 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
Mar 31, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Mar 30, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Mar 29, 2023 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
Mar 28, 2023 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
Mar 27, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Mar 24, 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
Mar 23, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Mar 22, 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
Mar 21, 2023 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | - |
Mar 20, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Mar 17, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Mar 16, 2023 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 15 |
Mar 15, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 14, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Mar 13, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Mar 10, 2023 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | - |
Mar 09, 2023 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | - |
Mar 08, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 07, 2023 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - |
Mar 06, 2023 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | - |
Mar 03, 2023 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - |
Mar 02, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 01, 2023 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | - |
Feb 28, 2023 | 82.50 | 82.50 | 74.50 | 74.50 | 74.50 | - |
Feb 27, 2023 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - |
Feb 24, 2023 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | - |
Feb 23, 2023 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - |
Feb 22, 2023 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
Feb 21, 2023 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 18 |
Feb 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Feb 17, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Feb 16, 2023 | 84.00 | 84.00 | 83.00 | 83.50 | 83.50 | - |
Feb 15, 2023 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - |
Feb 14, 2023 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | - |
Feb 13, 2023 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - |
Feb 10, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Feb 09, 2023 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - |
Feb 08, 2023 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - |
Feb 07, 2023 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - |
Feb 06, 2023 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 62 |
Feb 03, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Feb 02, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 01, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 50 |
Jan 31, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Jan 30, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Jan 27, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 26, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jan 25, 2023 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
Jan 24, 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
Jan 23, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Jan 20, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jan 19, 2023 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - |
Jan 18, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Jan 17, 2023 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
Jan 16, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 13, 2023 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | 40 |
Jan 12, 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
Jan 11, 2023 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |