Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 40.03 | 41.45 | 39.95 | 40.80 | 40.80 | 11,133,800 |
07 Jun 2024 | 39.71 | 40.57 | 39.49 | 39.92 | 39.92 | 9,651,400 |
06 Jun 2024 | 39.87 | 40.49 | 39.79 | 40.17 | 40.17 | 8,591,100 |
05 Jun 2024 | 41.10 | 41.68 | 39.89 | 40.14 | 40.14 | 13,699,900 |
04 Jun 2024 | 40.60 | 41.10 | 39.29 | 40.89 | 40.89 | 18,305,100 |
03 Jun 2024 | 41.69 | 41.94 | 40.71 | 41.17 | 41.17 | 5,810,600 |
31 May 2024 | 42.11 | 42.58 | 41.39 | 41.61 | 41.61 | 13,170,200 |
29 May 2024 | 43.15 | 43.16 | 41.95 | 42.43 | 42.43 | 9,856,800 |
28 May 2024 | 44.19 | 44.35 | 43.08 | 43.16 | 43.16 | 7,215,700 |
27 May 2024 | 43.64 | 43.94 | 43.51 | 43.67 | 43.67 | 4,407,900 |
24 May 2024 | 44.70 | 44.84 | 43.34 | 43.45 | 43.45 | 8,369,000 |
23 May 2024 | 44.40 | 44.64 | 43.80 | 44.47 | 44.47 | 8,660,000 |
22 May 2024 | 45.58 | 45.65 | 43.87 | 44.21 | 44.21 | 14,633,000 |
21 May 2024 | 47.19 | 47.19 | 45.68 | 45.85 | 45.85 | 10,233,000 |
20 May 2024 | 47.80 | 48.43 | 47.50 | 47.50 | 47.50 | 8,753,800 |
17 May 2024 | 47.40 | 48.45 | 47.35 | 48.12 | 48.12 | 13,329,500 |
16 May 2024 | 47.30 | 47.99 | 46.70 | 47.61 | 47.61 | 10,332,600 |
15 May 2024 | 46.02 | 47.30 | 45.97 | 47.00 | 47.00 | 9,964,300 |
14 May 2024 | 46.00 | 46.82 | 44.92 | 45.91 | 45.91 | 16,344,300 |
13 May 2024 | 47.28 | 47.66 | 46.27 | 46.40 | 46.40 | 6,230,400 |
10 May 2024 | 46.78 | 47.28 | 46.65 | 47.00 | 47.00 | 5,942,300 |
09 May 2024 | 46.30 | 47.30 | 45.82 | 46.78 | 46.78 | 9,081,500 |
08 May 2024 | 47.05 | 47.82 | 46.51 | 46.54 | 46.54 | 10,854,900 |
07 May 2024 | 47.02 | 47.46 | 46.65 | 47.17 | 47.17 | 6,385,700 |
06 May 2024 | 47.09 | 47.78 | 46.58 | 47.19 | 47.19 | 11,527,200 |
03 May 2024 | 47.75 | 47.79 | 46.28 | 46.75 | 46.75 | 12,985,300 |
02 May 2024 | 48.05 | 48.08 | 47.26 | 47.42 | 47.42 | 8,937,200 |
30 Apr 2024 | 49.21 | 49.43 | 47.98 | 48.00 | 48.00 | 10,779,900 |
29 Apr 2024 | 49.20 | 49.56 | 48.83 | 49.56 | 49.56 | 4,722,600 |
26 Apr 2024 | 49.60 | 49.95 | 48.95 | 49.25 | 49.25 | 6,197,600 |
25 Apr 2024 | 48.32 | 49.56 | 47.75 | 49.39 | 49.39 | 6,590,600 |
24 Apr 2024 | 49.00 | 49.33 | 48.12 | 48.43 | 48.43 | 6,933,700 |
23 Apr 2024 | 47.50 | 49.18 | 47.35 | 49.18 | 49.18 | 8,400,300 |
22 Apr 2024 | 48.40 | 48.82 | 47.69 | 48.00 | 48.00 | 10,195,700 |
19 Apr 2024 | 49.29 | 49.47 | 48.12 | 48.80 | 48.80 | 10,164,900 |
18 Apr 2024 | 48.83 | 49.84 | 48.75 | 49.24 | 49.24 | 6,533,800 |
17 Apr 2024 | 49.78 | 49.78 | 48.40 | 48.73 | 48.73 | 9,296,500 |
16 Apr 2024 | 49.92 | 50.31 | 49.22 | 49.80 | 49.80 | 8,219,700 |
15 Apr 2024 | 50.98 | 50.98 | 49.89 | 50.10 | 50.10 | 10,851,800 |
12 Apr 2024 | 51.61 | 52.13 | 50.44 | 50.86 | 50.86 | 16,540,600 |
11 Apr 2024 | 50.06 | 50.49 | 49.50 | 49.80 | 49.80 | 7,883,900 |
10 Apr 2024 | 49.76 | 50.60 | 49.35 | 50.19 | 50.19 | 9,145,800 |
09 Apr 2024 | 49.70 | 49.96 | 48.90 | 49.84 | 49.84 | 6,780,200 |
08 Apr 2024 | 50.49 | 50.62 | 49.38 | 49.66 | 49.66 | 7,864,100 |
05 Apr 2024 | 50.23 | 51.00 | 49.11 | 50.45 | 50.45 | 10,079,600 |
04 Apr 2024 | 49.27 | 50.88 | 49.12 | 50.05 | 50.05 | 10,527,000 |
03 Apr 2024 | 49.40 | 49.72 | 48.92 | 49.39 | 49.39 | 8,587,700 |
02 Apr 2024 | 48.69 | 49.30 | 48.60 | 49.05 | 49.05 | 8,718,100 |
01 Apr 2024 | 48.92 | 48.94 | 48.21 | 48.39 | 48.39 | 4,737,400 |
28 Mar 2024 | 47.62 | 49.09 | 47.52 | 48.74 | 48.74 | 8,633,400 |
27 Mar 2024 | 46.99 | 47.44 | 46.62 | 47.08 | 47.08 | 4,862,200 |
26 Mar 2024 | 48.10 | 48.55 | 47.14 | 47.29 | 47.29 | 7,241,300 |
25 Mar 2024 | 46.90 | 48.11 | 46.34 | 47.67 | 47.67 | 7,832,200 |
22 Mar 2024 | 47.38 | 47.45 | 46.43 | 46.69 | 46.69 | 4,748,800 |
21 Mar 2024 | 47.49 | 48.30 | 47.00 | 47.10 | 47.10 | 9,709,000 |
20 Mar 2024 | 48.93 | 49.17 | 46.95 | 47.45 | 47.45 | 15,003,600 |
19 Mar 2024 | 47.99 | 49.73 | 47.52 | 49.21 | 49.21 | 7,782,500 |
18 Mar 2024 | 48.16 | 48.19 | 46.92 | 47.76 | 47.76 | 9,536,300 |
15 Mar 2024 | 48.33 | 48.70 | 46.94 | 47.80 | 47.80 | 11,887,600 |
14 Mar 2024 | 48.97 | 49.70 | 48.41 | 48.60 | 48.60 | 11,407,100 |
13 Mar 2024 | 47.75 | 49.17 | 47.60 | 48.92 | 48.92 | 19,434,300 |
12 Mar 2024 | 45.35 | 47.97 | 45.17 | 47.50 | 47.50 | 16,492,000 |
11 Mar 2024 | 44.49 | 45.60 | 43.65 | 44.90 | 44.90 | 10,045,200 |
08 Mar 2024 | 43.30 | 45.46 | 43.28 | 44.70 | 44.70 | 13,198,500 |
07 Mar 2024 | 43.63 | 43.98 | 43.35 | 43.35 | 43.35 | 4,489,600 |
06 Mar 2024 | 44.25 | 44.79 | 43.24 | 43.64 | 43.64 | 11,036,100 |
05 Mar 2024 | 44.01 | 44.41 | 43.80 | 44.32 | 44.32 | 4,628,900 |
04 Mar 2024 | 44.30 | 44.68 | 44.11 | 44.11 | 44.11 | 3,566,600 |
01 Mar 2024 | 44.06 | 45.09 | 44.03 | 44.35 | 44.35 | 4,752,600 |
29 Feb 2024 | 44.37 | 44.45 | 43.70 | 43.71 | 43.71 | 8,503,800 |
28 Feb 2024 | 45.00 | 45.17 | 44.02 | 44.50 | 44.50 | 11,778,900 |
27 Feb 2024 | 45.87 | 46.18 | 44.77 | 45.40 | 45.40 | 9,364,900 |
26 Feb 2024 | 45.56 | 46.50 | 45.32 | 45.86 | 45.86 | 4,394,700 |
23 Feb 2024 | 46.56 | 46.94 | 45.40 | 45.80 | 45.80 | 10,263,900 |
22 Feb 2024 | 47.30 | 47.78 | 46.61 | 46.95 | 46.95 | 9,060,200 |
21 Feb 2024 | 46.10 | 47.38 | 45.65 | 47.00 | 47.00 | 9,337,600 |
20 Feb 2024 | 45.59 | 46.87 | 45.32 | 46.12 | 46.12 | 9,490,700 |
19 Feb 2024 | 45.53 | 45.96 | 44.86 | 45.89 | 45.89 | 4,924,500 |
16 Feb 2024 | 44.57 | 45.70 | 44.37 | 45.40 | 45.40 | 9,048,200 |
15 Feb 2024 | 42.84 | 44.72 | 41.88 | 44.57 | 44.57 | 16,300,200 |
14 Feb 2024 | 42.36 | 42.66 | 41.90 | 42.55 | 42.55 | 5,129,400 |
09 Feb 2024 | 43.34 | 43.44 | 42.05 | 42.36 | 42.36 | 9,206,300 |
08 Feb 2024 | 44.11 | 44.24 | 42.77 | 43.40 | 43.40 | 6,454,400 |
07 Feb 2024 | 43.55 | 44.40 | 43.10 | 43.97 | 43.97 | 9,919,200 |
06 Feb 2024 | 42.20 | 43.77 | 42.20 | 43.60 | 43.60 | 8,998,800 |
05 Feb 2024 | 42.20 | 42.63 | 41.87 | 42.05 | 42.05 | 7,334,700 |
02 Feb 2024 | 43.15 | 43.26 | 41.61 | 42.45 | 42.45 | 15,653,500 |
01 Feb 2024 | 44.21 | 44.33 | 42.79 | 43.15 | 43.15 | 10,093,700 |
31 Jan 2024 | 44.00 | 44.74 | 43.76 | 43.93 | 43.93 | 7,507,400 |
30 Jan 2024 | 44.48 | 44.50 | 43.51 | 44.09 | 44.09 | 10,725,100 |
29 Jan 2024 | 45.77 | 45.79 | 44.21 | 44.76 | 44.76 | 6,249,100 |
26 Jan 2024 | 44.60 | 45.69 | 44.25 | 45.69 | 45.69 | 7,097,400 |
25 Jan 2024 | 44.87 | 44.98 | 44.30 | 44.80 | 44.80 | 5,533,100 |
24 Jan 2024 | 44.40 | 45.06 | 44.13 | 44.60 | 44.60 | 5,271,700 |
23 Jan 2024 | 44.14 | 44.54 | 44.00 | 44.33 | 44.33 | 5,327,100 |
22 Jan 2024 | 44.65 | 44.77 | 43.80 | 44.16 | 44.16 | 5,355,200 |
19 Jan 2024 | 44.64 | 44.87 | 44.28 | 44.61 | 44.61 | 4,277,800 |
18 Jan 2024 | 45.25 | 45.57 | 44.44 | 44.76 | 44.76 | 7,214,300 |
17 Jan 2024 | 45.49 | 45.49 | 44.27 | 45.05 | 45.05 | 15,310,200 |
16 Jan 2024 | 46.95 | 47.19 | 45.71 | 45.88 | 45.88 | 8,789,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |