Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 50.29 | 50.35 | 48.93 | 49.30 | 49.30 | 537,000 |
03 Oct 2024 | 49.83 | 49.83 | 48.90 | 49.33 | 49.33 | 841,800 |
02 Oct 2024 | 50.40 | 50.99 | 50.03 | 50.20 | 50.20 | 780,200 |
01 Oct 2024 | 51.92 | 52.03 | 50.19 | 50.71 | 50.71 | 809,900 |
30 Sept 2024 | 52.55 | 53.31 | 51.98 | 52.07 | 52.07 | 893,400 |
27 Sept 2024 | 51.97 | 52.85 | 51.67 | 52.19 | 52.19 | 640,300 |
26 Sept 2024 | 51.42 | 51.76 | 50.81 | 51.55 | 51.55 | 608,200 |
25 Sept 2024 | 51.50 | 51.73 | 50.69 | 51.04 | 51.04 | 976,800 |
24 Sept 2024 | 52.39 | 52.39 | 50.19 | 51.49 | 51.49 | 858,500 |
23 Sept 2024 | 51.85 | 52.29 | 51.40 | 51.85 | 51.85 | 660,500 |
20 Sept 2024 | 51.92 | 52.42 | 51.42 | 51.51 | 51.51 | 1,497,000 |
19 Sept 2024 | 53.03 | 53.64 | 52.50 | 52.88 | 52.88 | 898,700 |
18 Sept 2024 | 51.48 | 53.31 | 51.37 | 51.76 | 51.76 | 724,800 |
17 Sept 2024 | 51.98 | 52.30 | 51.01 | 51.48 | 51.48 | 652,900 |
16 Sept 2024 | 51.15 | 51.65 | 50.54 | 51.06 | 51.06 | 781,200 |
13 Sept 2024 | 50.00 | 50.76 | 49.65 | 50.75 | 50.75 | 682,800 |
12 Sept 2024 | 49.03 | 49.88 | 48.58 | 49.49 | 49.49 | 481,400 |
11 Sept 2024 | 48.79 | 48.99 | 47.69 | 48.95 | 48.95 | 588,200 |
10 Sept 2024 | 48.17 | 49.10 | 47.88 | 48.96 | 48.96 | 603,900 |
09 Sept 2024 | 48.33 | 48.90 | 48.17 | 48.19 | 48.19 | 666,100 |
06 Sept 2024 | 47.82 | 48.81 | 47.70 | 48.46 | 48.46 | 898,700 |
05 Sept 2024 | 48.55 | 48.55 | 47.33 | 47.66 | 47.66 | 532,100 |
04 Sept 2024 | 48.87 | 49.37 | 48.25 | 48.43 | 48.43 | 447,700 |
03 Sept 2024 | 49.21 | 49.57 | 48.47 | 48.84 | 48.84 | 672,200 |
30 Aug 2024 | 49.45 | 50.09 | 49.03 | 50.05 | 50.05 | 572,600 |
29 Aug 2024 | 49.54 | 50.25 | 49.18 | 49.34 | 49.34 | 481,600 |
28 Aug 2024 | 49.25 | 49.52 | 48.76 | 49.01 | 49.01 | 405,000 |
27 Aug 2024 | 50.04 | 50.38 | 49.14 | 49.45 | 49.45 | 418,000 |
26 Aug 2024 | 50.48 | 50.92 | 49.60 | 50.10 | 50.10 | 637,200 |
23 Aug 2024 | 49.37 | 50.16 | 49.05 | 50.02 | 50.02 | 757,000 |
22 Aug 2024 | 48.43 | 49.34 | 48.35 | 48.93 | 48.93 | 557,700 |
21 Aug 2024 | 48.59 | 49.15 | 48.12 | 48.32 | 48.32 | 832,000 |
20 Aug 2024 | 48.70 | 48.89 | 47.69 | 48.05 | 48.05 | 431,700 |
19 Aug 2024 | 48.35 | 48.95 | 48.09 | 48.72 | 48.72 | 675,200 |
16 Aug 2024 | 48.43 | 48.88 | 47.70 | 48.20 | 48.20 | 473,000 |
15 Aug 2024 | 48.27 | 49.71 | 48.18 | 48.64 | 48.64 | 818,000 |
14 Aug 2024 | 47.42 | 48.58 | 46.60 | 46.86 | 46.86 | 967,500 |
13 Aug 2024 | 46.66 | 47.13 | 46.44 | 47.04 | 47.04 | 1,492,200 |
12 Aug 2024 | 47.76 | 48.21 | 46.07 | 46.45 | 46.45 | 712,000 |
09 Aug 2024 | 48.32 | 48.56 | 46.90 | 47.75 | 47.75 | 738,100 |
08 Aug 2024 | 47.75 | 49.10 | 47.09 | 48.31 | 48.31 | 721,500 |
07 Aug 2024 | 48.37 | 48.79 | 47.24 | 47.44 | 47.44 | 1,106,800 |
06 Aug 2024 | 49.35 | 51.10 | 47.47 | 47.48 | 47.48 | 1,388,600 |
05 Aug 2024 | 48.80 | 50.72 | 48.40 | 49.35 | 49.35 | 1,048,900 |
02 Aug 2024 | 52.76 | 52.79 | 50.99 | 51.77 | 51.77 | 778,900 |
01 Aug 2024 | 56.21 | 57.60 | 53.43 | 54.37 | 54.37 | 696,200 |
31 Jul 2024 | 55.24 | 57.24 | 54.72 | 55.98 | 55.98 | 767,300 |
30 Jul 2024 | 55.82 | 56.58 | 55.08 | 55.12 | 55.12 | 490,900 |
29 Jul 2024 | 55.71 | 55.97 | 55.08 | 55.48 | 55.48 | 562,600 |
26 Jul 2024 | 56.36 | 56.55 | 55.17 | 55.70 | 55.70 | 461,700 |
25 Jul 2024 | 53.26 | 56.55 | 53.08 | 55.31 | 55.31 | 1,337,600 |
24 Jul 2024 | 54.14 | 54.57 | 53.15 | 53.16 | 53.16 | 626,500 |
23 Jul 2024 | 54.02 | 54.55 | 53.82 | 54.19 | 54.19 | 615,800 |
22 Jul 2024 | 54.55 | 55.14 | 53.81 | 54.55 | 54.55 | 459,800 |
19 Jul 2024 | 53.96 | 54.22 | 52.97 | 54.14 | 54.14 | 359,400 |
18 Jul 2024 | 54.80 | 55.79 | 53.64 | 53.98 | 53.98 | 480,400 |
17 Jul 2024 | 55.21 | 55.87 | 54.81 | 54.87 | 54.87 | 775,800 |
16 Jul 2024 | 53.75 | 55.91 | 53.55 | 55.81 | 55.81 | 830,400 |
15 Jul 2024 | 52.54 | 53.48 | 52.09 | 53.30 | 53.30 | 715,300 |
12 Jul 2024 | 52.50 | 53.22 | 52.16 | 52.61 | 52.61 | 798,300 |
11 Jul 2024 | 49.50 | 52.34 | 49.22 | 52.06 | 52.06 | 1,138,300 |
10 Jul 2024 | 48.50 | 48.73 | 47.71 | 48.65 | 48.65 | 661,500 |
09 Jul 2024 | 48.77 | 48.90 | 48.12 | 48.19 | 48.19 | 911,500 |
08 Jul 2024 | 48.65 | 49.24 | 48.50 | 48.94 | 48.94 | 1,003,600 |
05 Jul 2024 | 49.12 | 49.68 | 48.15 | 48.16 | 48.16 | 1,663,400 |
03 Jul 2024 | 49.48 | 50.07 | 49.25 | 49.39 | 49.39 | 606,700 |
02 Jul 2024 | 49.76 | 49.85 | 48.37 | 49.35 | 49.35 | 1,167,000 |
01 Jul 2024 | 50.55 | 50.89 | 49.61 | 49.79 | 49.79 | 857,600 |
28 Jun 2024 | 49.73 | 50.92 | 49.71 | 50.50 | 50.50 | 1,493,100 |
27 Jun 2024 | 48.85 | 49.79 | 48.66 | 49.60 | 49.60 | 1,181,300 |
26 Jun 2024 | 48.40 | 49.09 | 48.40 | 48.89 | 48.89 | 659,100 |
25 Jun 2024 | 49.13 | 49.18 | 48.36 | 48.46 | 48.46 | 1,035,600 |
24 Jun 2024 | 48.16 | 49.55 | 47.86 | 49.35 | 49.35 | 818,000 |
21 Jun 2024 | 47.92 | 48.30 | 47.36 | 47.85 | 47.85 | 1,190,200 |
20 Jun 2024 | 47.10 | 48.04 | 46.38 | 47.75 | 47.75 | 899,700 |
18 Jun 2024 | 47.98 | 48.46 | 47.15 | 47.16 | 47.16 | 783,200 |
17 Jun 2024 | 47.23 | 47.99 | 47.00 | 47.92 | 47.92 | 1,143,000 |
14 Jun 2024 | 49.95 | 49.95 | 47.90 | 47.94 | 47.94 | 998,500 |
13 Jun 2024 | 50.20 | 50.21 | 48.78 | 49.44 | 49.44 | 738,000 |
12 Jun 2024 | 52.00 | 52.00 | 49.97 | 50.28 | 50.28 | 1,191,200 |
11 Jun 2024 | 49.99 | 50.40 | 49.67 | 50.09 | 50.09 | 848,700 |
10 Jun 2024 | 48.89 | 50.54 | 48.58 | 50.48 | 50.48 | 856,500 |
07 Jun 2024 | 50.30 | 50.91 | 49.17 | 49.31 | 49.31 | 757,500 |
06 Jun 2024 | 50.74 | 50.96 | 50.47 | 50.84 | 50.84 | 590,300 |
05 Jun 2024 | 50.65 | 50.97 | 50.00 | 50.80 | 50.80 | 1,052,200 |
04 Jun 2024 | 50.05 | 50.80 | 49.70 | 50.11 | 50.11 | 1,066,300 |
03 Jun 2024 | 50.66 | 50.70 | 49.94 | 50.52 | 50.52 | 881,400 |
31 May 2024 | 49.38 | 50.32 | 49.15 | 50.23 | 50.23 | 825,600 |
30 May 2024 | 49.15 | 49.33 | 48.83 | 49.10 | 49.10 | 775,700 |
29 May 2024 | 48.09 | 48.92 | 48.09 | 48.86 | 48.86 | 853,700 |
28 May 2024 | 49.31 | 49.55 | 48.85 | 48.98 | 48.98 | 475,100 |
24 May 2024 | 49.78 | 49.99 | 49.21 | 49.27 | 49.27 | 772,200 |
23 May 2024 | 52.52 | 52.66 | 49.33 | 49.50 | 49.50 | 1,231,000 |
22 May 2024 | 52.89 | 53.60 | 52.33 | 52.47 | 52.47 | 690,900 |
21 May 2024 | 53.53 | 53.81 | 52.56 | 53.14 | 53.14 | 812,400 |
20 May 2024 | 52.75 | 54.01 | 52.53 | 53.73 | 53.73 | 704,800 |
17 May 2024 | 52.97 | 52.99 | 52.57 | 52.63 | 52.63 | 379,700 |
16 May 2024 | 52.53 | 52.91 | 52.06 | 52.66 | 52.66 | 578,800 |
15 May 2024 | 53.68 | 53.68 | 52.43 | 52.60 | 52.60 | 791,300 |
14 May 2024 | 53.97 | 54.16 | 52.40 | 52.53 | 52.53 | 565,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |