Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.90 | 42.10 | 41.08 | 41.90 | 41.90 | 41,537,240 |
13 Jun 2024 | 42.10 | 42.43 | 41.53 | 42.06 | 42.06 | 20,729,821 |
12 Jun 2024 | 42.73 | 42.73 | 41.91 | 42.10 | 42.10 | 21,850,545 |
11 Jun 2024 | 42.00 | 42.81 | 41.70 | 42.72 | 42.72 | 25,112,141 |
07 Jun 2024 | 42.99 | 43.26 | 42.15 | 42.15 | 42.15 | 23,854,735 |
06 Jun 2024 | 43.65 | 44.10 | 42.80 | 42.91 | 42.91 | 22,586,853 |
05 Jun 2024 | 43.83 | 44.30 | 43.69 | 43.92 | 43.92 | 18,067,577 |
04 Jun 2024 | 42.45 | 44.00 | 42.36 | 43.83 | 43.83 | 35,813,890 |
03 Jun 2024 | 42.22 | 42.69 | 42.07 | 42.50 | 42.50 | 18,780,093 |
31 May 2024 | 43.40 | 43.59 | 42.36 | 42.36 | 42.36 | 22,865,066 |
30 May 2024 | 43.05 | 43.24 | 42.54 | 42.88 | 42.88 | 13,247,711 |
29 May 2024 | 43.25 | 43.48 | 42.95 | 43.02 | 43.02 | 16,676,675 |
28 May 2024 | 42.70 | 43.59 | 42.36 | 43.27 | 43.27 | 37,427,881 |
27 May 2024 | 42.33 | 42.90 | 41.82 | 42.70 | 42.70 | 30,678,196 |
24 May 2024 | 43.05 | 43.18 | 42.38 | 42.44 | 42.44 | 22,038,350 |
23 May 2024 | 43.54 | 43.59 | 42.90 | 43.05 | 43.05 | 19,702,407 |
22 May 2024 | 43.90 | 43.96 | 43.40 | 43.54 | 43.54 | 25,238,847 |
21 May 2024 | 43.72 | 44.16 | 43.42 | 43.80 | 43.80 | 24,438,325 |
20 May 2024 | 44.28 | 44.79 | 43.48 | 43.81 | 43.81 | 39,702,265 |
17 May 2024 | 45.50 | 46.23 | 44.07 | 44.75 | 44.75 | 37,685,549 |
16 May 2024 | 45.00 | 45.11 | 44.40 | 44.69 | 44.69 | 23,437,708 |
15 May 2024 | 45.34 | 45.42 | 44.53 | 44.67 | 44.67 | 15,942,898 |
14 May 2024 | 45.53 | 45.78 | 45.22 | 45.33 | 45.33 | 19,723,737 |
13 May 2024 | 46.48 | 46.78 | 45.37 | 45.53 | 45.53 | 29,175,692 |
10 May 2024 | 46.79 | 47.05 | 46.19 | 46.48 | 46.48 | 15,577,277 |
09 May 2024 | 46.51 | 47.23 | 46.31 | 46.90 | 46.90 | 17,514,723 |
08 May 2024 | 47.26 | 47.37 | 46.25 | 46.42 | 46.42 | 26,129,151 |
07 May 2024 | 47.16 | 47.50 | 47.02 | 47.23 | 47.23 | 20,377,965 |
06 May 2024 | 46.93 | 47.87 | 46.42 | 47.16 | 47.16 | 32,582,423 |
30 Apr 2024 | 46.39 | 46.85 | 45.85 | 46.16 | 46.16 | 19,250,243 |
29 Apr 2024 | 45.60 | 46.86 | 45.53 | 46.18 | 46.18 | 34,279,567 |
26 Apr 2024 | 44.20 | 45.79 | 44.17 | 45.61 | 45.61 | 34,278,262 |
25 Apr 2024 | 43.70 | 44.97 | 43.50 | 44.30 | 44.30 | 24,469,103 |
24 Apr 2024 | 43.96 | 44.20 | 43.40 | 43.70 | 43.70 | 21,625,198 |
23 Apr 2024 | 41.86 | 44.27 | 41.80 | 44.07 | 44.07 | 49,366,110 |
22 Apr 2024 | 41.99 | 42.17 | 41.46 | 41.86 | 41.86 | 27,806,445 |
19 Apr 2024 | 42.00 | 42.34 | 41.22 | 41.68 | 41.68 | 38,425,460 |
18 Apr 2024 | 45.20 | 45.50 | 42.20 | 42.35 | 42.35 | 59,016,774 |
17 Apr 2024 | 44.35 | 44.78 | 43.84 | 44.39 | 44.39 | 23,275,600 |
16 Apr 2024 | 44.33 | 44.65 | 43.79 | 44.26 | 44.26 | 23,385,721 |
15 Apr 2024 | 44.14 | 45.15 | 44.09 | 44.56 | 44.56 | 22,027,768 |
12 Apr 2024 | 44.80 | 45.35 | 43.95 | 44.09 | 44.09 | 22,211,902 |
11 Apr 2024 | 45.05 | 45.49 | 44.63 | 44.94 | 44.94 | 18,609,152 |
10 Apr 2024 | 45.54 | 45.98 | 44.90 | 45.45 | 45.45 | 16,353,062 |
09 Apr 2024 | 45.40 | 45.63 | 44.28 | 45.54 | 45.54 | 21,527,235 |
08 Apr 2024 | 44.80 | 45.87 | 44.80 | 45.40 | 45.40 | 23,626,791 |
03 Apr 2024 | 45.10 | 45.33 | 44.52 | 44.76 | 44.76 | 23,690,420 |
02 Apr 2024 | 46.20 | 46.69 | 45.06 | 45.46 | 45.46 | 22,490,309 |
01 Apr 2024 | 45.98 | 46.80 | 45.98 | 46.32 | 46.32 | 20,222,435 |
29 Mar 2024 | 46.21 | 46.37 | 45.42 | 45.97 | 45.97 | 10,527,941 |
28 Mar 2024 | 45.91 | 46.86 | 45.54 | 46.21 | 46.21 | 21,401,947 |
27 Mar 2024 | 46.20 | 46.35 | 45.70 | 45.91 | 45.91 | 15,566,813 |
26 Mar 2024 | 46.10 | 46.59 | 45.87 | 46.27 | 46.27 | 20,006,073 |
25 Mar 2024 | 45.95 | 46.82 | 45.81 | 46.16 | 46.16 | 23,261,953 |
22 Mar 2024 | 45.54 | 46.00 | 45.10 | 45.93 | 45.93 | 24,225,421 |
21 Mar 2024 | 45.85 | 46.07 | 45.45 | 45.63 | 45.63 | 18,335,706 |
20 Mar 2024 | 45.66 | 45.91 | 45.31 | 45.63 | 45.63 | 22,501,410 |
19 Mar 2024 | 46.91 | 47.33 | 45.90 | 45.97 | 45.97 | 27,204,791 |
18 Mar 2024 | 47.00 | 47.68 | 46.45 | 47.28 | 47.28 | 29,791,431 |
15 Mar 2024 | 46.98 | 47.95 | 46.50 | 47.13 | 47.13 | 43,857,939 |
14 Mar 2024 | 49.00 | 49.15 | 46.51 | 47.03 | 47.03 | 109,924,476 |
13 Mar 2024 | 45.00 | 45.03 | 44.16 | 44.68 | 44.68 | 20,749,481 |
12 Mar 2024 | 43.71 | 45.29 | 43.20 | 44.93 | 44.93 | 43,140,972 |
11 Mar 2024 | 41.90 | 43.70 | 41.68 | 43.60 | 43.60 | 32,546,746 |
08 Mar 2024 | 41.94 | 42.70 | 41.62 | 41.89 | 41.89 | 27,741,788 |
07 Mar 2024 | 43.90 | 43.96 | 41.60 | 41.95 | 41.95 | 45,743,263 |
06 Mar 2024 | 44.65 | 44.90 | 43.70 | 43.96 | 43.96 | 21,699,075 |
05 Mar 2024 | 43.90 | 44.70 | 43.62 | 44.56 | 44.56 | 37,120,036 |
04 Mar 2024 | 42.52 | 43.98 | 42.46 | 43.90 | 43.90 | 37,656,812 |
01 Mar 2024 | 42.64 | 42.92 | 42.10 | 42.52 | 42.52 | 21,563,699 |
29 Feb 2024 | 42.22 | 42.85 | 42.10 | 42.64 | 42.64 | 25,340,841 |
28 Feb 2024 | 42.47 | 43.59 | 42.23 | 42.23 | 42.23 | 34,011,785 |
27 Feb 2024 | 42.10 | 42.33 | 41.84 | 42.27 | 42.27 | 17,616,119 |
26 Feb 2024 | 42.21 | 42.49 | 41.80 | 42.08 | 42.08 | 18,878,234 |
23 Feb 2024 | 42.43 | 42.86 | 41.88 | 42.39 | 42.39 | 22,950,641 |
22 Feb 2024 | 42.00 | 42.54 | 41.96 | 42.43 | 42.43 | 17,530,089 |
21 Feb 2024 | 41.88 | 42.46 | 41.45 | 42.22 | 42.22 | 29,901,470 |
20 Feb 2024 | 41.73 | 42.23 | 41.51 | 41.86 | 41.86 | 21,225,500 |
19 Feb 2024 | 41.86 | 42.17 | 41.05 | 41.66 | 41.66 | 25,380,790 |
08 Feb 2024 | 41.84 | 42.55 | 41.18 | 41.87 | 41.87 | 37,994,404 |
07 Feb 2024 | 41.25 | 41.86 | 40.51 | 41.84 | 41.84 | 52,212,378 |
06 Feb 2024 | 37.40 | 41.05 | 37.20 | 41.00 | 41.00 | 56,819,466 |
05 Feb 2024 | 35.98 | 37.96 | 35.79 | 37.40 | 37.40 | 49,793,860 |
02 Feb 2024 | 37.22 | 37.67 | 35.51 | 35.95 | 35.95 | 36,047,509 |
01 Feb 2024 | 37.20 | 38.06 | 36.88 | 37.16 | 37.16 | 30,023,460 |
31 Jan 2024 | 38.40 | 38.60 | 37.22 | 37.45 | 37.45 | 38,059,705 |
30 Jan 2024 | 39.22 | 39.44 | 38.56 | 38.69 | 38.69 | 23,301,300 |
29 Jan 2024 | 40.25 | 40.55 | 39.03 | 39.25 | 39.25 | 28,105,100 |
26 Jan 2024 | 40.90 | 41.22 | 40.01 | 40.30 | 40.30 | 30,279,954 |
25 Jan 2024 | 40.84 | 41.20 | 40.05 | 41.20 | 41.20 | 27,891,163 |
24 Jan 2024 | 40.68 | 40.73 | 39.50 | 40.52 | 40.52 | 25,004,207 |
23 Jan 2024 | 40.68 | 40.92 | 40.23 | 40.30 | 40.30 | 20,886,214 |
22 Jan 2024 | 41.40 | 41.70 | 40.13 | 40.78 | 40.78 | 34,937,745 |
19 Jan 2024 | 41.09 | 41.60 | 40.81 | 41.41 | 41.41 | 31,739,489 |
18 Jan 2024 | 40.00 | 41.40 | 39.47 | 41.29 | 41.29 | 38,716,460 |
17 Jan 2024 | 41.13 | 41.29 | 40.11 | 40.11 | 40.11 | 24,023,217 |
16 Jan 2024 | 41.20 | 41.65 | 40.80 | 41.41 | 41.41 | 18,657,709 |
15 Jan 2024 | 40.70 | 41.90 | 40.68 | 41.51 | 41.51 | 14,893,496 |
12 Jan 2024 | 41.21 | 41.60 | 40.92 | 41.10 | 41.10 | 13,270,135 |
11 Jan 2024 | 41.51 | 41.85 | 41.18 | 41.48 | 41.48 | 18,971,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |