40.87
+0.28
+(0.69%)
As of 3:43:29 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.69 | 41.21 | 40.21 | 40.87 | 40.87 | 5,568,773 |
| Apr 16, 2025 | 41.72 | 42.11 | 39.91 | 40.59 | 40.59 | 15,131,900 |
| Apr 15, 2025 | 40.20 | 41.58 | 40.15 | 40.83 | 40.83 | 10,499,600 |
| Apr 14, 2025 | 41.58 | 41.58 | 39.47 | 40.30 | 40.30 | 12,505,800 |
| Apr 11, 2025 | 39.25 | 40.97 | 38.89 | 40.88 | 40.88 | 13,717,000 |
| Apr 10, 2025 | 42.22 | 42.82 | 38.66 | 39.36 | 39.36 | 20,053,100 |
| Apr 9, 2025 | 36.91 | 44.99 | 36.56 | 44.27 | 44.27 | 41,445,600 |
| Apr 8, 2025 | 38.87 | 39.26 | 35.46 | 35.88 | 35.88 | 24,697,300 |
| Apr 7, 2025 | 35.68 | 39.94 | 35.13 | 37.29 | 37.29 | 20,498,800 |
| Apr 4, 2025 | 37.28 | 37.80 | 34.74 | 37.25 | 37.25 | 22,165,500 |
| Apr 3, 2025 | 40.57 | 40.68 | 38.65 | 38.71 | 38.71 | 18,127,900 |
| Apr 2, 2025 | 41.44 | 43.56 | 41.39 | 43.37 | 43.37 | 10,066,500 |
| Apr 1, 2025 | 42.33 | 42.57 | 40.85 | 42.42 | 42.42 | 13,980,800 |
| Mar 31, 2025 | 42.00 | 44.01 | 40.78 | 43.60 | 43.60 | 18,053,300 |
| Mar 28, 2025 | 46.00 | 46.02 | 43.60 | 43.84 | 43.84 | 15,135,100 |
| Mar 27, 2025 | 47.52 | 48.00 | 45.98 | 46.15 | 46.15 | 11,157,800 |
| Mar 26, 2025 | 48.90 | 49.28 | 47.51 | 48.07 | 48.07 | 6,853,200 |
| Mar 25, 2025 | 49.60 | 49.99 | 48.41 | 48.67 | 48.67 | 8,227,000 |
| Mar 24, 2025 | 47.75 | 49.37 | 47.70 | 48.88 | 48.88 | 9,852,900 |
| Mar 21, 2025 | 46.00 | 46.96 | 45.36 | 46.77 | 46.77 | 17,062,800 |
| Mar 20, 2025 | 46.72 | 47.44 | 46.58 | 46.95 | 46.95 | 6,816,800 |
| Mar 19, 2025 | 46.01 | 47.97 | 46.00 | 47.75 | 47.75 | 11,359,500 |
| Mar 18, 2025 | 46.04 | 46.44 | 44.94 | 45.92 | 45.92 | 13,907,000 |
| Mar 17, 2025 | 45.80 | 47.04 | 45.70 | 46.89 | 46.89 | 12,570,500 |
| Mar 14, 2025 | 44.78 | 46.76 | 44.18 | 46.75 | 46.75 | 16,680,800 |
| Mar 13, 2025 | 45.35 | 46.12 | 42.84 | 43.92 | 43.92 | 16,240,600 |
| Mar 12, 2025 | 46.94 | 47.40 | 44.13 | 45.30 | 45.30 | 16,767,700 |
| Mar 11, 2025 | 48.42 | 49.28 | 45.83 | 46.68 | 46.68 | 31,482,500 |
| Mar 10, 2025 | 51.63 | 51.63 | 48.40 | 50.33 | 50.33 | 20,260,900 |
| Mar 7, 2025 | 54.01 | 54.34 | 51.13 | 53.28 | 53.28 | 15,670,600 |
| Mar 6, 2025 | 55.74 | 56.94 | 54.55 | 54.96 | 54.96 | 10,669,300 |
| Mar 5, 2025 | 55.07 | 57.10 | 54.59 | 56.77 | 56.77 | 8,741,500 |
| Mar 4, 2025 | 56.66 | 56.88 | 53.83 | 54.69 | 54.69 | 17,873,700 |
| Mar 3, 2025 | 60.11 | 60.63 | 57.63 | 58.45 | 58.45 | 7,966,100 |
| Feb 28, 2025 | 59.80 | 60.59 | 59.05 | 60.12 | 60.12 | 8,627,800 |
| Feb 27, 2025 | 0.15 Dividend | |||||
| Feb 27, 2025 | 61.86 | 62.11 | 59.43 | 59.75 | 59.75 | 7,326,200 |
| Feb 26, 2025 | 62.20 | 63.44 | 61.63 | 61.70 | 61.55 | 5,474,300 |
| Feb 25, 2025 | 61.55 | 62.22 | 59.82 | 61.79 | 61.64 | 9,713,100 |
| Feb 24, 2025 | 61.33 | 62.29 | 60.24 | 61.49 | 61.34 | 11,226,700 |
| Feb 21, 2025 | 63.95 | 64.31 | 59.62 | 60.00 | 59.85 | 12,798,800 |
| Feb 20, 2025 | 65.10 | 65.49 | 62.51 | 63.75 | 63.60 | 8,671,600 |
| Feb 19, 2025 | 63.95 | 65.90 | 63.82 | 65.04 | 64.88 | 7,614,200 |
| Feb 18, 2025 | 64.78 | 66.13 | 64.02 | 64.34 | 64.18 | 6,876,200 |
| Feb 14, 2025 | 64.35 | 65.53 | 63.90 | 65.39 | 65.23 | 6,049,800 |
| Feb 13, 2025 | 66.48 | 66.82 | 61.21 | 64.06 | 63.90 | 12,609,600 |
| Feb 12, 2025 | 64.94 | 66.42 | 64.61 | 66.33 | 66.17 | 7,642,300 |
| Feb 11, 2025 | 65.66 | 65.90 | 64.08 | 64.75 | 64.59 | 7,899,000 |
| Feb 10, 2025 | 67.85 | 67.91 | 65.84 | 66.19 | 66.03 | 6,825,700 |
| Feb 7, 2025 | 68.19 | 68.75 | 67.47 | 68.14 | 67.97 | 5,313,900 |
| Feb 6, 2025 | 69.15 | 69.36 | 67.26 | 67.92 | 67.75 | 6,000,400 |
| Feb 5, 2025 | 68.70 | 69.45 | 68.02 | 69.06 | 68.89 | 5,467,300 |
| Feb 4, 2025 | 67.30 | 69.12 | 66.54 | 69.06 | 68.89 | 7,789,200 |
| Feb 3, 2025 | 65.14 | 67.05 | 64.97 | 66.48 | 66.32 | 5,711,800 |
| Jan 31, 2025 | 68.81 | 69.22 | 67.20 | 67.27 | 67.11 | 4,491,300 |
| Jan 30, 2025 | 68.00 | 69.10 | 67.80 | 68.57 | 68.40 | 6,381,000 |
| Jan 29, 2025 | 68.31 | 68.53 | 67.58 | 68.43 | 68.26 | 4,841,300 |
| Jan 28, 2025 | 67.63 | 67.72 | 66.27 | 67.65 | 67.49 | 5,175,900 |
| Jan 27, 2025 | 66.33 | 68.28 | 66.05 | 67.77 | 67.61 | 4,157,600 |
| Jan 24, 2025 | 67.38 | 67.95 | 66.69 | 67.18 | 67.02 | 5,186,700 |
| Jan 23, 2025 | 68.19 | 68.66 | 67.19 | 67.45 | 67.29 | 8,116,300 |
| Jan 22, 2025 | 69.77 | 69.98 | 67.20 | 67.78 | 67.62 | 11,612,600 |
| Jan 21, 2025 | 66.76 | 68.51 | 66.76 | 68.34 | 68.17 | 11,875,200 |
| Jan 17, 2025 | 66.70 | 67.00 | 65.64 | 65.82 | 65.66 | 5,978,000 |
| Jan 16, 2025 | 65.44 | 66.43 | 64.84 | 66.18 | 66.02 | 6,427,000 |
| Jan 15, 2025 | 67.13 | 67.28 | 65.11 | 65.50 | 65.34 | 8,808,600 |
| Jan 14, 2025 | 66.50 | 66.72 | 65.35 | 66.29 | 66.13 | 6,989,800 |
| Jan 13, 2025 | 66.31 | 66.41 | 63.33 | 65.10 | 64.94 | 12,375,500 |
| Jan 10, 2025 | 64.99 | 68.99 | 64.51 | 66.95 | 66.79 | 27,227,200 |
| Jan 8, 2025 | 60.95 | 61.86 | 59.89 | 61.42 | 61.27 | 9,062,400 |
| Jan 7, 2025 | 60.30 | 61.58 | 59.95 | 61.18 | 61.03 | 9,074,200 |
| Jan 6, 2025 | 60.30 | 60.95 | 59.61 | 60.04 | 59.89 | 9,652,900 |
| Jan 3, 2025 | 59.02 | 59.10 | 56.73 | 59.00 | 58.86 | 9,207,000 |
| Jan 2, 2025 | 60.27 | 60.77 | 58.60 | 59.07 | 58.93 | 8,639,300 |
| Dec 31, 2024 | 60.56 | 61.11 | 60.09 | 60.50 | 60.35 | 4,326,500 |
| Dec 30, 2024 | 60.17 | 61.18 | 59.36 | 60.72 | 60.57 | 5,153,300 |
| Dec 27, 2024 | 61.99 | 62.39 | 61.05 | 61.26 | 61.11 | 7,175,400 |
| Dec 26, 2024 | 62.00 | 62.85 | 61.71 | 62.40 | 62.25 | 4,478,100 |
| Dec 24, 2024 | 61.41 | 62.95 | 61.27 | 62.56 | 62.41 | 3,218,400 |
| Dec 23, 2024 | 60.60 | 61.56 | 59.89 | 61.52 | 61.37 | 7,196,400 |
| Dec 20, 2024 | 59.83 | 61.84 | 59.83 | 60.93 | 60.78 | 13,918,600 |
| Dec 19, 2024 | 59.69 | 60.61 | 58.87 | 60.38 | 60.23 | 9,403,300 |
| Dec 18, 2024 | 60.98 | 61.98 | 58.31 | 58.88 | 58.74 | 8,171,800 |
| Dec 17, 2024 | 60.84 | 61.29 | 60.45 | 60.81 | 60.66 | 5,537,800 |
| Dec 16, 2024 | 61.42 | 61.81 | 60.54 | 61.05 | 60.90 | 6,105,200 |
| Dec 13, 2024 | 62.29 | 62.29 | 60.94 | 61.52 | 61.37 | 5,835,600 |
| Dec 12, 2024 | 63.60 | 63.79 | 61.39 | 61.63 | 61.48 | 8,166,400 |
| Dec 11, 2024 | 62.98 | 63.98 | 62.67 | 63.48 | 63.33 | 7,100,300 |
| Dec 10, 2024 | 63.68 | 64.25 | 62.34 | 62.77 | 62.62 | 6,552,600 |
| Dec 9, 2024 | 64.47 | 64.86 | 62.20 | 62.26 | 62.11 | 6,331,700 |
| Dec 6, 2024 | 66.98 | 67.11 | 64.17 | 64.53 | 64.37 | 8,635,300 |
| Dec 5, 2024 | 66.64 | 67.50 | 65.35 | 65.77 | 65.61 | 9,380,100 |
| Dec 4, 2024 | 62.92 | 64.27 | 62.77 | 64.26 | 64.10 | 5,301,200 |
| Dec 3, 2024 | 63.41 | 63.53 | 62.07 | 62.57 | 62.42 | 5,337,600 |
| Dec 2, 2024 | 64.00 | 64.23 | 63.16 | 63.41 | 63.26 | 6,299,600 |
| Nov 29, 2024 | 63.65 | 64.08 | 63.56 | 63.82 | 63.66 | 3,111,400 |
| Nov 27, 2024 | 64.07 | 64.40 | 63.23 | 63.62 | 63.47 | 5,557,400 |
| Nov 26, 2024 | 64.86 | 65.94 | 63.99 | 64.14 | 63.98 | 5,499,600 |
| Nov 25, 2024 | 64.33 | 65.18 | 63.97 | 64.49 | 64.33 | 7,901,300 |
| Nov 22, 2024 | 63.45 | 63.62 | 62.90 | 63.34 | 63.19 | 6,625,400 |
| Nov 21, 2024 | 64.70 | 65.05 | 63.29 | 63.34 | 63.19 | 9,931,500 |
| Nov 20, 2024 | 64.10 | 65.05 | 61.66 | 63.64 | 63.49 | 10,922,900 |
| Nov 19, 2024 | 61.69 | 65.16 | 61.29 | 64.75 | 64.59 | 9,800,400 |
| Nov 18, 2024 | 64.08 | 64.08 | 62.38 | 63.24 | 63.09 | 6,632,700 |
| Nov 15, 2024 | 65.44 | 65.84 | 63.86 | 64.07 | 63.91 | 9,852,600 |
| Nov 14, 2024 | 65.02 | 66.25 | 64.62 | 64.85 | 64.69 | 7,311,800 |
| Nov 13, 2024 | 64.26 | 65.74 | 64.01 | 64.46 | 64.30 | 8,528,900 |
| Nov 12, 2024 | 63.20 | 64.11 | 62.81 | 64.05 | 63.89 | 6,598,700 |
| Nov 11, 2024 | 61.08 | 63.84 | 60.83 | 63.56 | 63.41 | 8,087,400 |
| Nov 8, 2024 | 60.91 | 61.71 | 60.50 | 61.05 | 60.90 | 4,646,000 |
| Nov 7, 2024 | 61.65 | 62.47 | 60.41 | 60.43 | 60.28 | 7,400,000 |
| Nov 6, 2024 | 60.50 | 62.66 | 60.33 | 62.32 | 62.17 | 16,683,600 |
| Nov 5, 2024 | 57.09 | 58.63 | 57.08 | 58.29 | 58.15 | 5,390,600 |
| Nov 4, 2024 | 57.82 | 58.12 | 56.81 | 56.89 | 56.75 | 7,959,800 |
| Nov 1, 2024 | 57.49 | 59.19 | 57.49 | 58.39 | 58.25 | 9,588,400 |
| Oct 31, 2024 | 58.30 | 59.09 | 57.10 | 57.22 | 57.08 | 7,749,400 |
| Oct 30, 2024 | 57.12 | 59.07 | 57.12 | 58.46 | 58.32 | 11,089,000 |
| Oct 29, 2024 | 54.70 | 57.37 | 54.60 | 57.34 | 57.20 | 9,524,100 |
| Oct 28, 2024 | 55.50 | 56.64 | 55.36 | 55.38 | 55.25 | 10,898,800 |
| Oct 25, 2024 | 55.00 | 55.27 | 53.87 | 54.12 | 53.99 | 5,982,900 |
| Oct 24, 2024 | 55.28 | 55.76 | 54.12 | 54.77 | 54.64 | 5,724,600 |
| Oct 23, 2024 | 54.39 | 55.09 | 54.24 | 54.65 | 54.52 | 6,624,000 |
| Oct 22, 2024 | 55.08 | 55.22 | 54.17 | 54.80 | 54.67 | 5,701,400 |
| Oct 21, 2024 | 54.68 | 55.21 | 54.45 | 55.10 | 54.97 | 6,869,400 |
| Oct 18, 2024 | 55.55 | 56.24 | 54.86 | 55.80 | 55.66 | 8,222,100 |
| Oct 17, 2024 | 55.50 | 56.05 | 55.06 | 55.26 | 55.13 | 8,349,900 |
| Oct 16, 2024 | 53.25 | 56.48 | 53.20 | 56.31 | 56.17 | 18,957,900 |
| Oct 15, 2024 | 53.84 | 54.29 | 52.55 | 52.73 | 52.60 | 9,175,400 |
| Oct 14, 2024 | 51.35 | 53.37 | 51.07 | 53.18 | 53.05 | 9,581,400 |
| Oct 11, 2024 | 49.97 | 51.52 | 49.44 | 51.33 | 51.21 | 8,037,200 |
| Oct 10, 2024 | 0.15 Dividend | |||||
| Oct 10, 2024 | 50.51 | 51.50 | 49.29 | 50.29 | 50.17 | 16,893,700 |
| Oct 9, 2024 | 50.80 | 51.88 | 50.62 | 50.98 | 50.71 | 9,670,500 |
| Oct 8, 2024 | 49.93 | 51.20 | 49.90 | 50.62 | 50.35 | 8,425,800 |
| Oct 7, 2024 | 49.07 | 49.68 | 48.91 | 49.47 | 49.20 | 7,103,400 |
| Oct 4, 2024 | 49.07 | 49.65 | 48.35 | 49.28 | 49.02 | 8,574,400 |
| Oct 3, 2024 | 48.42 | 48.50 | 46.90 | 47.46 | 47.21 | 9,561,800 |
| Oct 2, 2024 | 49.38 | 49.38 | 48.20 | 48.40 | 48.14 | 8,142,000 |
| Oct 1, 2024 | 50.80 | 50.98 | 49.08 | 49.96 | 49.69 | 10,546,000 |
| Sep 30, 2024 | 51.46 | 51.61 | 50.27 | 50.79 | 50.52 | 8,083,200 |
| Sep 27, 2024 | 52.02 | 52.45 | 51.21 | 51.54 | 51.26 | 10,931,300 |
| Sep 26, 2024 | 50.00 | 51.99 | 49.66 | 51.81 | 51.53 | 17,920,400 |
| Sep 25, 2024 | 47.98 | 49.19 | 47.96 | 48.75 | 48.49 | 9,203,400 |
| Sep 24, 2024 | 47.37 | 47.89 | 46.87 | 47.80 | 47.54 | 6,652,700 |
| Sep 23, 2024 | 46.87 | 47.43 | 46.50 | 47.16 | 46.91 | 5,449,600 |
| Sep 20, 2024 | 47.06 | 47.16 | 46.52 | 46.94 | 46.69 | 9,728,200 |
| Sep 19, 2024 | 47.69 | 47.80 | 46.87 | 47.13 | 46.88 | 6,676,800 |
| Sep 18, 2024 | 46.81 | 47.97 | 46.45 | 46.92 | 46.67 | 7,584,000 |
| Sep 17, 2024 | 45.96 | 47.43 | 45.81 | 46.68 | 46.43 | 8,579,600 |
| Sep 16, 2024 | 45.06 | 45.90 | 45.06 | 45.32 | 45.08 | 7,171,400 |
| Sep 13, 2024 | 44.92 | 45.67 | 44.85 | 45.18 | 44.94 | 9,391,400 |
| Sep 12, 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 44.03 | 13,658,300 |
| Sep 11, 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 44.04 | 6,984,900 |
| Sep 10, 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 43.17 | 7,184,800 |
| Sep 9, 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 43.45 | 12,176,000 |
| Sep 6, 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 41.80 | 8,498,200 |
| Sep 5, 2024 | 42.82 | 43.89 | 42.07 | 42.17 | 41.94 | 18,941,400 |
| Sep 4, 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 42.14 | 7,096,300 |
| Sep 3, 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 42.14 | 7,690,200 |
| Aug 30, 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 42.26 | 8,652,000 |
| Aug 29, 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 41.34 | 8,824,200 |
| Aug 28, 2024 | 40.78 | 40.94 | 40.14 | 40.43 | 40.21 | 7,586,900 |
| Aug 27, 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 40.59 | 5,348,200 |
| Aug 26, 2024 | 41.62 | 41.95 | 40.81 | 40.98 | 40.76 | 6,110,900 |
| Aug 23, 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 41.16 | 6,033,500 |
| Aug 22, 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 39.92 | 4,620,900 |
| Aug 21, 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 39.96 | 6,508,200 |
| Aug 20, 2024 | 40.50 | 40.55 | 40.06 | 40.12 | 39.90 | 4,108,400 |
| Aug 19, 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 40.25 | 5,246,900 |
| Aug 16, 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 39.93 | 4,633,800 |
| Aug 15, 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 39.96 | 9,742,600 |
| Aug 14, 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 38.48 | 5,936,300 |
| Aug 13, 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 39.29 | 7,616,400 |
| Aug 12, 2024 | 39.00 | 39.21 | 38.81 | 39.06 | 38.85 | 10,284,000 |
| Aug 9, 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 39.09 | 8,279,500 |
| Aug 8, 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 39.40 | 9,297,300 |
| Aug 7, 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 37.12 | 10,595,700 |
| Aug 6, 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 38.01 | 7,541,400 |
| Aug 5, 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 37.73 | 19,882,800 |
| Aug 2, 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 39.62 | 9,378,300 |
| Aug 1, 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 41.28 | 9,729,500 |
| Jul 31, 2024 | 43.25 | 43.94 | 42.86 | 43.02 | 42.79 | 7,718,200 |
| Jul 30, 2024 | 0.15 Dividend | |||||
| Jul 30, 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 43.00 | 6,087,700 |
| Jul 29, 2024 | 44.13 | 44.18 | 43.17 | 43.18 | 42.80 | 7,832,300 |
| Jul 26, 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 43.74 | 8,721,400 |
| Jul 25, 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.09 | 9,293,100 |
| Jul 24, 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.56 | 7,120,100 |
| Jul 23, 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.23 | 10,772,600 |
| Jul 22, 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.44 | 14,486,000 |
| Jul 19, 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.04 | 8,789,800 |
| Jul 18, 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.52 | 10,441,500 |
| Jul 17, 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.36 | 7,160,500 |
| Jul 16, 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 45.61 | 15,554,000 |
| Jul 15, 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 42.62 | 12,563,800 |
| Jul 12, 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.24 | 16,717,000 |
| Jul 11, 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.59 | 33,857,200 |
| Jul 10, 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.45 | 11,416,100 |
| Jul 9, 2024 | 46.37 | 47.61 | 46.26 | 46.89 | 46.48 | 9,369,500 |
| Jul 8, 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 45.94 | 7,404,000 |
| Jul 5, 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 45.61 | 9,605,500 |
| Jul 3, 2024 | 47.15 | 47.47 | 46.91 | 47.39 | 46.97 | 3,543,200 |
| Jul 2, 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 46.30 | 6,361,900 |
| Jul 1, 2024 | 47.81 | 47.90 | 46.74 | 46.92 | 46.51 | 9,064,600 |
| Jun 28, 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 47.02 | 11,892,900 |
| Jun 27, 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 48.17 | 6,504,900 |
| Jun 26, 2024 | 47.90 | 48.47 | 47.15 | 48.18 | 47.75 | 10,964,200 |
| Jun 25, 2024 | 49.55 | 49.85 | 48.68 | 48.81 | 48.38 | 7,951,400 |
| Jun 24, 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 48.96 | 6,695,400 |
| Jun 21, 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 48.94 | 9,399,800 |
| Jun 20, 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 49.17 | 5,303,100 |
| Jun 18, 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 49.14 | 5,026,600 |
| Jun 17, 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 49.27 | 5,288,500 |
| Jun 14, 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 48.29 | 12,323,500 |
| Jun 13, 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 49.73 | 5,250,400 |
| Jun 12, 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 50.17 | 6,810,000 |
| Jun 11, 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 48.86 | 7,120,800 |
| Jun 10, 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 50.05 | 3,734,700 |
| Jun 7, 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 50.00 | 4,743,500 |
| Jun 6, 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 49.99 | 5,228,700 |
| Jun 5, 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 50.37 | 10,234,100 |
| Jun 4, 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 49.42 | 7,232,200 |
| Jun 3, 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 50.34 | 5,403,300 |
| May 31, 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 50.57 | 7,780,900 |
| May 30, 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 49.67 | 4,911,300 |
| May 29, 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 49.46 | 10,796,100 |
| May 28, 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 49.84 | 6,060,800 |
| May 24, 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 51.38 | 5,196,300 |
| May 23, 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 50.75 | 6,112,500 |
| May 22, 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 51.12 | 6,309,900 |
| May 21, 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 51.77 | 6,094,900 |
| May 20, 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 52.52 | 4,470,500 |
| May 17, 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 52.24 | 4,535,300 |
| May 16, 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 52.05 | 4,801,100 |
| May 15, 2024 | 53.32 | 53.53 | 53.00 | 53.26 | 52.79 | 5,655,300 |
| May 14, 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 52.59 | 5,549,600 |
| May 13, 2024 | 0.1 Dividend | |||||
| May 13, 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 52.52 | 7,137,400 |
| May 10, 2024 | 52.95 | 53.15 | 52.16 | 52.60 | 52.04 | 6,118,900 |
| May 9, 2024 | 52.13 | 52.90 | 52.02 | 52.75 | 52.19 | 4,601,700 |
| May 8, 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 51.72 | 5,125,500 |
| May 7, 2024 | 52.14 | 52.53 | 52.01 | 52.20 | 51.64 | 6,583,900 |
| May 6, 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 52.36 | 8,541,200 |
| May 3, 2024 | 51.36 | 51.65 | 50.82 | 51.55 | 51.00 | 9,165,900 |
| May 2, 2024 | 50.59 | 51.19 | 50.24 | 51.03 | 50.48 | 8,196,100 |
| May 1, 2024 | 50.04 | 50.50 | 49.28 | 50.02 | 49.48 | 10,368,700 |
| Apr 30, 2024 | 49.84 | 50.73 | 49.77 | 50.07 | 49.53 | 11,063,500 |
| Apr 29, 2024 | 49.83 | 50.74 | 49.75 | 50.45 | 49.91 | 9,601,300 |
| Apr 26, 2024 | 49.76 | 50.24 | 49.18 | 49.92 | 49.39 | 9,983,000 |
| Apr 25, 2024 | 47.29 | 49.94 | 46.87 | 49.88 | 49.35 | 12,946,800 |
| Apr 24, 2024 | 49.20 | 49.27 | 47.74 | 47.94 | 47.43 | 10,329,500 |
| Apr 23, 2024 | 48.42 | 49.62 | 48.20 | 49.23 | 48.70 | 10,669,300 |
| Apr 22, 2024 | 47.80 | 49.18 | 47.80 | 49.02 | 48.50 | 10,442,100 |
| Apr 19, 2024 | 47.80 | 48.75 | 47.50 | 47.57 | 47.06 | 9,249,800 |
| Apr 18, 2024 | 48.00 | 49.21 | 47.81 | 47.85 | 47.34 | 12,255,100 |
| Apr 17, 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 47.37 | 13,841,600 |
Related Tickers
UAL United Airlines Holdings, Inc.
66.22
-1.15%
AAL American Airlines Group Inc.
9.48
+0.58%
LUV Southwest Airlines Co.
24.84
-0.08%
JBLU JetBlue Airways Corporation
3.6636
+6.97%
ALK Alaska Air Group, Inc.
45.24
+1.32%
AC.TO Air Canada
13.95
-0.50%
ULCC Frontier Group Holdings, Inc.
3.1650
+2.43%
RYAAY Ryanair Holdings plc
45.64
+1.02%
ALGT Allegiant Travel Company
44.28
+2.07%
SKYW SkyWest, Inc.
85.54
-0.20%