Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 35.85 | 36.20 | 35.80 | 36.10 | 36.10 | 23,163,741 |
01 Jun 2023 | 35.75 | 36.00 | 35.60 | 35.85 | 35.85 | 13,641,501 |
31 May 2023 | 36.15 | 36.20 | 35.80 | 35.80 | 35.80 | 73,069,985 |
30 May 2023 | 36.20 | 36.30 | 36.00 | 36.20 | 36.20 | 22,861,954 |
29 May 2023 | 35.90 | 36.20 | 35.80 | 36.20 | 36.20 | 19,652,700 |
26 May 2023 | 35.70 | 36.15 | 35.45 | 36.15 | 36.15 | 24,659,214 |
25 May 2023 | 35.85 | 36.20 | 35.35 | 36.20 | 36.20 | 25,393,244 |
24 May 2023 | 35.90 | 35.95 | 35.60 | 35.90 | 35.90 | 21,462,173 |
23 May 2023 | 36.20 | 36.20 | 35.80 | 36.20 | 36.20 | 21,001,460 |
22 May 2023 | 36.00 | 36.20 | 35.90 | 36.20 | 36.20 | 23,429,804 |
19 May 2023 | 35.95 | 36.25 | 35.75 | 36.00 | 36.00 | 23,679,962 |
18 May 2023 | 35.50 | 36.00 | 35.50 | 35.95 | 35.95 | 20,725,423 |
17 May 2023 | 35.10 | 35.80 | 35.05 | 35.60 | 35.60 | 23,021,347 |
16 May 2023 | 34.75 | 35.20 | 34.70 | 35.15 | 35.15 | 18,792,263 |
15 May 2023 | 34.30 | 34.65 | 34.20 | 34.50 | 34.50 | 11,309,126 |
12 May 2023 | 34.70 | 34.75 | 34.25 | 34.30 | 34.30 | 12,384,147 |
11 May 2023 | 34.85 | 35.05 | 34.55 | 34.80 | 34.80 | 9,615,169 |
10 May 2023 | 34.55 | 34.80 | 34.55 | 34.80 | 34.80 | 12,555,542 |
09 May 2023 | 34.45 | 34.55 | 34.35 | 34.50 | 34.50 | 15,137,233 |
08 May 2023 | 34.30 | 34.45 | 34.20 | 34.30 | 34.30 | 8,420,740 |
05 May 2023 | 34.40 | 34.50 | 34.15 | 34.25 | 34.25 | 6,253,727 |
04 May 2023 | 34.10 | 34.50 | 34.05 | 34.30 | 34.30 | 10,324,683 |
03 May 2023 | 34.10 | 34.20 | 33.95 | 34.15 | 34.15 | 7,552,177 |
02 May 2023 | 34.00 | 34.10 | 33.90 | 34.10 | 34.10 | 8,458,035 |
28 Apr 2023 | 33.85 | 34.05 | 33.80 | 34.05 | 34.05 | 8,070,665 |
27 Apr 2023 | 33.85 | 33.95 | 33.65 | 33.85 | 33.85 | 7,579,205 |
26 Apr 2023 | 33.90 | 34.00 | 33.80 | 34.00 | 34.00 | 10,293,383 |
25 Apr 2023 | 34.10 | 34.20 | 33.75 | 33.90 | 33.90 | 9,548,014 |
24 Apr 2023 | 33.95 | 34.10 | 33.85 | 34.10 | 34.10 | 4,244,275 |
21 Apr 2023 | 33.90 | 34.10 | 33.85 | 34.05 | 34.05 | 8,320,484 |
20 Apr 2023 | 33.85 | 33.95 | 33.70 | 33.90 | 33.90 | 7,757,063 |
19 Apr 2023 | 34.25 | 34.30 | 34.00 | 34.05 | 34.05 | 13,459,893 |
18 Apr 2023 | 34.00 | 34.50 | 33.95 | 34.20 | 34.20 | 22,447,109 |
17 Apr 2023 | 33.50 | 33.55 | 33.35 | 33.45 | 33.45 | 8,559,285 |
14 Apr 2023 | 33.30 | 33.45 | 33.20 | 33.45 | 33.45 | 14,575,314 |
13 Apr 2023 | 33.15 | 33.35 | 33.10 | 33.30 | 33.30 | 12,084,829 |
12 Apr 2023 | 33.15 | 33.20 | 33.05 | 33.15 | 33.15 | 8,056,364 |
11 Apr 2023 | 32.95 | 33.15 | 32.95 | 33.15 | 33.15 | 11,022,231 |
10 Apr 2023 | 33.00 | 33.10 | 32.90 | 33.00 | 33.00 | 7,633,400 |
07 Apr 2023 | 33.00 | 33.00 | 32.70 | 32.80 | 32.80 | 6,130,202 |
06 Apr 2023 | 32.95 | 33.10 | 32.75 | 33.00 | 33.00 | 13,488,041 |
31 Mar 2023 | 32.70 | 33.10 | 32.65 | 33.00 | 33.00 | 14,128,136 |
30 Mar 2023 | 32.85 | 32.95 | 32.65 | 32.70 | 32.70 | 6,825,630 |
29 Mar 2023 | 33.00 | 33.00 | 32.70 | 32.80 | 32.80 | 10,027,099 |
28 Mar 2023 | 33.05 | 33.20 | 32.80 | 32.85 | 32.85 | 8,881,242 |
27 Mar 2023 | 33.25 | 33.25 | 32.80 | 33.05 | 33.05 | 8,777,008 |
24 Mar 2023 | 33.15 | 33.20 | 32.90 | 33.10 | 33.10 | 8,282,558 |
23 Mar 2023 | 32.85 | 33.15 | 32.60 | 33.15 | 33.15 | 12,110,309 |
22 Mar 2023 | 32.70 | 32.70 | 32.40 | 32.70 | 32.70 | 10,469,153 |
21 Mar 2023 | 32.15 | 32.50 | 32.10 | 32.20 | 32.20 | 7,969,911 |
20 Mar 2023 | 31.90 | 32.10 | 31.75 | 32.00 | 32.00 | 7,913,075 |
17 Mar 2023 | 31.95 | 32.10 | 31.75 | 31.75 | 31.75 | 16,250,517 |
16 Mar 2023 | 31.80 | 31.90 | 31.50 | 31.65 | 31.65 | 19,966,849 |
15 Mar 2023 | 32.30 | 32.40 | 32.00 | 32.00 | 32.00 | 16,735,417 |
14 Mar 2023 | 32.10 | 32.45 | 32.10 | 32.10 | 32.10 | 20,455,406 |
13 Mar 2023 | 32.45 | 32.80 | 32.30 | 32.55 | 32.55 | 17,941,106 |
10 Mar 2023 | 32.60 | 32.80 | 32.60 | 32.65 | 32.65 | 17,613,314 |
09 Mar 2023 | 33.30 | 33.30 | 32.90 | 32.95 | 32.95 | 14,582,993 |
08 Mar 2023 | 33.30 | 33.65 | 33.20 | 33.30 | 33.30 | 19,347,276 |
07 Mar 2023 | 32.95 | 33.20 | 32.85 | 33.15 | 33.15 | 11,527,070 |
06 Mar 2023 | 32.85 | 33.20 | 32.75 | 32.95 | 32.95 | 14,353,006 |
03 Mar 2023 | 33.00 | 33.10 | 32.80 | 32.80 | 32.80 | 11,997,298 |
02 Mar 2023 | 33.60 | 33.60 | 32.80 | 32.95 | 32.95 | 17,594,536 |
01 Mar 2023 | 32.60 | 33.70 | 32.60 | 33.70 | 33.70 | 26,835,488 |
24 Feb 2023 | 33.65 | 33.70 | 33.20 | 33.30 | 33.30 | 22,688,599 |
23 Feb 2023 | 33.80 | 33.85 | 33.65 | 33.65 | 33.65 | 11,403,403 |
22 Feb 2023 | 33.25 | 33.85 | 33.10 | 33.80 | 33.80 | 14,945,144 |
21 Feb 2023 | 33.90 | 33.95 | 33.60 | 33.65 | 33.65 | 7,413,964 |
20 Feb 2023 | 33.50 | 34.10 | 33.50 | 34.05 | 34.05 | 11,968,306 |
17 Feb 2023 | 33.30 | 33.65 | 33.30 | 33.50 | 33.50 | 8,776,424 |
16 Feb 2023 | 33.25 | 34.10 | 33.20 | 33.40 | 33.40 | 33,628,272 |
15 Feb 2023 | 33.55 | 33.55 | 33.20 | 33.40 | 33.40 | 13,388,591 |
14 Feb 2023 | 33.30 | 33.65 | 33.10 | 33.55 | 33.55 | 14,983,794 |
13 Feb 2023 | 32.65 | 33.30 | 32.50 | 33.30 | 33.30 | 19,497,525 |
10 Feb 2023 | 32.35 | 32.70 | 32.25 | 32.60 | 32.60 | 13,190,116 |
09 Feb 2023 | 32.00 | 32.25 | 32.00 | 32.10 | 32.10 | 5,940,979 |
08 Feb 2023 | 32.40 | 32.45 | 32.00 | 32.15 | 32.15 | 16,433,415 |
07 Feb 2023 | 32.15 | 32.40 | 32.10 | 32.25 | 32.25 | 10,863,754 |
06 Feb 2023 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | 13,863,484 |
03 Feb 2023 | 32.60 | 32.70 | 32.40 | 32.45 | 32.45 | 10,690,959 |
02 Feb 2023 | 32.55 | 32.85 | 32.20 | 32.85 | 32.85 | 21,994,536 |
01 Feb 2023 | 32.15 | 32.60 | 31.90 | 32.60 | 32.60 | 16,178,983 |
31 Jan 2023 | 32.60 | 32.65 | 31.95 | 31.95 | 31.95 | 22,585,267 |
30 Jan 2023 | 33.30 | 33.55 | 32.15 | 32.60 | 32.60 | 40,788,224 |
17 Jan 2023 | 31.95 | 32.00 | 31.85 | 32.00 | 32.00 | 12,059,018 |
16 Jan 2023 | 31.90 | 32.00 | 31.80 | 32.00 | 32.00 | 11,774,694 |
13 Jan 2023 | 31.70 | 31.85 | 31.60 | 31.65 | 31.65 | 9,553,167 |
12 Jan 2023 | 31.45 | 31.60 | 31.35 | 31.45 | 31.45 | 9,987,350 |
11 Jan 2023 | 31.65 | 31.75 | 31.45 | 31.45 | 31.45 | 9,847,677 |
10 Jan 2023 | 31.75 | 31.75 | 31.40 | 31.75 | 31.75 | 12,901,545 |
09 Jan 2023 | 31.45 | 31.70 | 31.20 | 31.70 | 31.70 | 21,349,735 |
06 Jan 2023 | 31.05 | 31.10 | 30.80 | 30.95 | 30.95 | 9,567,080 |
05 Jan 2023 | 30.60 | 31.10 | 30.55 | 31.10 | 31.10 | 19,656,389 |
04 Jan 2023 | 30.40 | 30.60 | 30.25 | 30.40 | 30.40 | 11,548,413 |
03 Jan 2023 | 30.30 | 30.60 | 30.05 | 30.50 | 30.50 | 9,695,396 |
30 Dec 2022 | 30.30 | 30.75 | 30.25 | 30.35 | 30.35 | 10,599,175 |
29 Dec 2022 | 30.40 | 30.45 | 30.10 | 30.25 | 30.25 | 12,855,629 |
28 Dec 2022 | 30.60 | 30.60 | 30.45 | 30.50 | 30.50 | 8,264,460 |
27 Dec 2022 | 30.70 | 30.80 | 30.60 | 30.65 | 30.65 | 7,682,067 |
26 Dec 2022 | 30.55 | 30.70 | 30.40 | 30.70 | 30.70 | 6,302,724 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |