Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Sept 2024 | 34.67 | 35.46 | 33.99 | 35.43 | 35.43 | 811,806 |
10 Sept 2024 | 35.39 | 35.71 | 34.03 | 34.93 | 34.93 | 756,100 |
09 Sept 2024 | 36.50 | 36.56 | 35.20 | 35.40 | 35.40 | 1,071,500 |
06 Sept 2024 | 37.81 | 38.03 | 36.46 | 36.48 | 36.48 | 621,800 |
05 Sept 2024 | 37.72 | 37.72 | 36.91 | 37.63 | 37.63 | 740,400 |
04 Sept 2024 | 37.86 | 38.26 | 37.51 | 37.59 | 37.59 | 636,800 |
03 Sept 2024 | 38.11 | 38.74 | 37.81 | 37.90 | 37.90 | 897,900 |
30 Aug 2024 | 38.41 | 38.81 | 38.00 | 38.58 | 38.58 | 661,600 |
29 Aug 2024 | 38.41 | 38.60 | 38.05 | 38.17 | 38.17 | 516,500 |
28 Aug 2024 | 38.07 | 38.23 | 37.55 | 37.98 | 37.98 | 552,900 |
27 Aug 2024 | 38.05 | 38.65 | 37.90 | 38.25 | 38.25 | 534,200 |
26 Aug 2024 | 38.75 | 39.25 | 38.19 | 38.23 | 38.23 | 605,100 |
23 Aug 2024 | 37.65 | 38.46 | 37.53 | 38.32 | 38.32 | 657,700 |
22 Aug 2024 | 37.21 | 37.75 | 37.10 | 37.41 | 37.41 | 573,400 |
21 Aug 2024 | 36.82 | 37.29 | 36.74 | 37.26 | 37.26 | 665,900 |
20 Aug 2024 | 37.37 | 37.57 | 36.41 | 36.45 | 36.45 | 753,100 |
19 Aug 2024 | 36.75 | 37.60 | 36.70 | 37.58 | 37.58 | 956,800 |
16 Aug 2024 | 36.40 | 36.83 | 36.00 | 36.61 | 36.61 | 715,000 |
15 Aug 2024 | 36.19 | 36.81 | 35.70 | 36.40 | 36.40 | 909,400 |
14 Aug 2024 | 35.38 | 35.58 | 34.94 | 35.26 | 35.26 | 853,900 |
13 Aug 2024 | 34.02 | 35.25 | 33.88 | 35.22 | 35.22 | 1,085,200 |
12 Aug 2024 | 34.39 | 35.13 | 33.91 | 33.97 | 33.97 | 1,327,300 |
09 Aug 2024 | 35.08 | 35.24 | 34.31 | 34.57 | 34.57 | 1,904,100 |
08 Aug 2024 | 33.40 | 35.90 | 33.21 | 35.51 | 35.51 | 2,736,400 |
07 Aug 2024 | 40.00 | 40.00 | 38.26 | 38.51 | 38.51 | 868,100 |
06 Aug 2024 | 37.88 | 40.00 | 37.56 | 39.36 | 39.36 | 875,800 |
05 Aug 2024 | 37.24 | 39.06 | 37.24 | 37.82 | 37.82 | 1,468,500 |
02 Aug 2024 | 39.46 | 40.12 | 38.70 | 39.69 | 39.69 | 1,236,300 |
01 Aug 2024 | 42.94 | 42.99 | 40.08 | 41.01 | 41.01 | 1,847,800 |
31 Jul 2024 | 43.41 | 44.14 | 42.71 | 43.21 | 43.21 | 735,100 |
30 Jul 2024 | 43.06 | 43.70 | 43.06 | 43.49 | 43.49 | 385,300 |
29 Jul 2024 | 42.43 | 42.94 | 42.22 | 42.71 | 42.71 | 486,700 |
26 Jul 2024 | 42.50 | 42.71 | 41.74 | 42.47 | 42.47 | 691,200 |
25 Jul 2024 | 40.97 | 42.32 | 40.53 | 41.85 | 41.85 | 769,000 |
24 Jul 2024 | 43.14 | 43.66 | 40.91 | 41.01 | 41.01 | 1,192,900 |
23 Jul 2024 | 43.18 | 44.12 | 43.18 | 43.87 | 43.87 | 478,100 |
22 Jul 2024 | 43.50 | 43.70 | 42.93 | 43.47 | 43.47 | 526,600 |
19 Jul 2024 | 42.87 | 43.54 | 42.55 | 43.51 | 43.51 | 511,400 |
18 Jul 2024 | 43.23 | 44.99 | 42.84 | 42.86 | 42.86 | 656,400 |
17 Jul 2024 | 43.75 | 44.20 | 42.92 | 43.65 | 43.65 | 1,095,000 |
16 Jul 2024 | 43.12 | 44.30 | 42.99 | 44.17 | 44.17 | 874,900 |
15 Jul 2024 | 42.38 | 43.05 | 42.15 | 42.87 | 42.87 | 648,100 |
12 Jul 2024 | 42.43 | 43.25 | 42.14 | 42.18 | 42.18 | 698,100 |
11 Jul 2024 | 40.60 | 42.21 | 40.54 | 42.14 | 42.14 | 1,000,000 |
10 Jul 2024 | 38.93 | 40.17 | 38.93 | 40.15 | 40.15 | 679,700 |
09 Jul 2024 | 38.84 | 39.30 | 38.60 | 38.63 | 38.63 | 467,900 |
08 Jul 2024 | 39.31 | 39.81 | 39.02 | 39.03 | 39.03 | 522,400 |
05 Jul 2024 | 39.00 | 39.27 | 38.67 | 39.02 | 39.02 | 360,800 |
03 Jul 2024 | 39.57 | 39.91 | 39.06 | 39.18 | 39.18 | 350,700 |
02 Jul 2024 | 39.37 | 39.67 | 39.21 | 39.26 | 39.26 | 467,100 |
01 Jul 2024 | 40.63 | 40.86 | 38.94 | 39.20 | 39.20 | 835,400 |
28 Jun 2024 | 39.78 | 40.44 | 39.67 | 40.43 | 40.43 | 952,300 |
27 Jun 2024 | 39.58 | 39.58 | 38.88 | 39.40 | 39.40 | 590,300 |
26 Jun 2024 | 39.79 | 40.05 | 39.35 | 39.42 | 39.42 | 625,800 |
25 Jun 2024 | 40.41 | 40.69 | 39.70 | 40.15 | 40.15 | 509,900 |
24 Jun 2024 | 40.31 | 40.77 | 40.03 | 40.44 | 40.44 | 569,100 |
21 Jun 2024 | 40.11 | 40.39 | 39.59 | 40.08 | 40.08 | 1,479,900 |
20 Jun 2024 | 39.90 | 40.36 | 39.88 | 40.22 | 40.22 | 514,500 |
18 Jun 2024 | 40.24 | 40.50 | 39.92 | 40.12 | 40.12 | 499,000 |
17 Jun 2024 | 39.59 | 40.35 | 39.13 | 40.19 | 40.19 | 637,900 |
14 Jun 2024 | 40.42 | 40.59 | 39.29 | 39.86 | 39.86 | 494,400 |
13 Jun 2024 | 41.32 | 41.37 | 40.29 | 41.06 | 41.06 | 374,100 |
12 Jun 2024 | 41.15 | 42.31 | 41.10 | 41.48 | 41.48 | 538,300 |
11 Jun 2024 | 39.82 | 40.30 | 39.55 | 40.08 | 40.08 | 676,400 |
10 Jun 2024 | 39.84 | 40.94 | 39.80 | 40.36 | 40.36 | 683,400 |
07 Jun 2024 | 40.09 | 40.69 | 39.80 | 40.46 | 40.46 | 663,100 |
06 Jun 2024 | 40.58 | 40.91 | 40.44 | 40.61 | 40.61 | 527,400 |
05 Jun 2024 | 41.28 | 41.28 | 40.53 | 40.83 | 40.83 | 518,700 |
04 Jun 2024 | 40.10 | 41.36 | 40.10 | 40.97 | 40.97 | 610,200 |
03 Jun 2024 | 42.45 | 42.45 | 40.54 | 40.65 | 40.65 | 543,100 |
31 May 2024 | 41.29 | 41.78 | 40.80 | 41.33 | 41.33 | 790,600 |
30 May 2024 | 41.15 | 41.44 | 40.84 | 41.06 | 41.06 | 513,300 |
29 May 2024 | 41.22 | 41.42 | 40.42 | 40.75 | 40.75 | 646,700 |
28 May 2024 | 41.82 | 42.27 | 41.53 | 41.79 | 41.79 | 599,700 |
24 May 2024 | 40.74 | 41.49 | 40.74 | 41.31 | 41.31 | 550,300 |
23 May 2024 | 41.68 | 41.82 | 40.35 | 40.46 | 40.46 | 864,000 |
22 May 2024 | 41.78 | 42.40 | 41.60 | 41.64 | 41.64 | 678,000 |
21 May 2024 | 42.26 | 42.39 | 41.78 | 42.00 | 42.00 | 682,900 |
20 May 2024 | 41.89 | 42.58 | 41.89 | 42.49 | 42.49 | 770,500 |
17 May 2024 | 42.72 | 43.09 | 41.96 | 42.00 | 42.00 | 657,700 |
16 May 2024 | 43.28 | 43.60 | 42.43 | 42.69 | 42.69 | 689,000 |
15 May 2024 | 42.60 | 43.12 | 41.79 | 43.10 | 43.10 | 819,800 |
14 May 2024 | 42.38 | 43.29 | 41.99 | 42.40 | 42.40 | 710,900 |
13 May 2024 | 42.37 | 42.86 | 41.61 | 41.86 | 41.86 | 945,500 |
10 May 2024 | 42.94 | 43.37 | 40.75 | 42.12 | 42.12 | 1,039,300 |
09 May 2024 | 43.43 | 45.00 | 42.94 | 43.16 | 43.16 | 975,200 |
08 May 2024 | 43.57 | 43.98 | 43.19 | 43.40 | 43.40 | 578,000 |
07 May 2024 | 43.90 | 44.80 | 43.85 | 44.05 | 44.05 | 762,800 |
06 May 2024 | 43.56 | 44.12 | 43.44 | 43.95 | 43.95 | 521,900 |
03 May 2024 | 43.85 | 44.47 | 42.92 | 43.16 | 43.16 | 415,500 |
02 May 2024 | 42.37 | 43.16 | 41.92 | 43.12 | 43.12 | 483,200 |
01 May 2024 | 41.39 | 42.44 | 41.18 | 41.72 | 41.72 | 729,000 |
30 Apr 2024 | 43.03 | 43.14 | 41.53 | 41.64 | 41.64 | 905,700 |
29 Apr 2024 | 44.55 | 44.81 | 43.47 | 43.50 | 43.50 | 515,800 |
26 Apr 2024 | 44.05 | 45.48 | 44.00 | 44.34 | 44.34 | 442,700 |
25 Apr 2024 | 44.30 | 44.69 | 43.85 | 44.41 | 44.41 | 420,500 |
24 Apr 2024 | 44.63 | 45.38 | 44.33 | 44.79 | 44.79 | 456,800 |
23 Apr 2024 | 43.80 | 44.78 | 43.68 | 44.64 | 44.64 | 479,900 |
22 Apr 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 43.82 | 585,800 |
19 Apr 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 43.21 | 704,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |