Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 11, 2024 | 43.13 | 44.27 | 42.49 | 44.23 | 44.23 | 7,161,500 |
Sept 10, 2024 | 42.94 | 43.29 | 42.17 | 43.29 | 43.29 | 5,733,600 |
Sept 09, 2024 | 42.17 | 43.06 | 42.08 | 42.64 | 42.64 | 5,809,500 |
Sept 06, 2024 | 44.04 | 44.17 | 41.35 | 41.59 | 41.59 | 10,392,500 |
Sept 05, 2024 | 43.04 | 44.06 | 42.98 | 43.60 | 43.60 | 6,052,800 |
Sept 04, 2024 | 42.63 | 43.71 | 42.42 | 42.87 | 42.87 | 7,890,400 |
Sept 03, 2024 | 44.54 | 44.78 | 42.82 | 42.98 | 42.98 | 9,582,700 |
Aug 30, 2024 | 44.89 | 45.04 | 44.09 | 44.82 | 44.82 | 6,622,000 |
Aug 29, 2024 | 44.77 | 45.63 | 44.63 | 44.68 | 44.68 | 6,658,000 |
Aug 28, 2024 | 45.21 | 45.30 | 43.76 | 44.27 | 44.27 | 9,604,400 |
Aug 27, 2024 | 45.36 | 45.65 | 44.93 | 45.42 | 45.42 | 4,287,700 |
Aug 26, 2024 | 46.19 | 46.40 | 45.49 | 45.73 | 45.73 | 4,373,400 |
Aug 23, 2024 | 44.84 | 46.31 | 44.75 | 46.24 | 46.24 | 11,504,500 |
Aug 22, 2024 | 45.68 | 45.77 | 44.17 | 44.25 | 44.25 | 5,996,500 |
Aug 21, 2024 | 44.74 | 45.62 | 44.54 | 45.61 | 45.61 | 5,335,200 |
Aug 20, 2024 | 45.12 | 45.38 | 44.23 | 44.54 | 44.54 | 4,753,800 |
Aug 19, 2024 | 44.17 | 45.09 | 44.08 | 45.09 | 45.09 | 5,995,500 |
Aug 16, 2024 | 43.60 | 44.30 | 43.60 | 44.09 | 44.09 | 4,383,500 |
Aug 15, 2024 | 42.75 | 44.00 | 42.75 | 43.92 | 43.92 | 8,355,700 |
Aug 14, 2024 | 42.83 | 42.88 | 41.63 | 41.91 | 41.91 | 5,358,800 |
Aug 13, 2024 | 41.35 | 42.67 | 41.03 | 42.59 | 42.59 | 7,470,700 |
Aug 12, 2024 | 41.48 | 41.56 | 40.68 | 40.92 | 40.92 | 5,402,200 |
Aug 09, 2024 | 41.48 | 41.79 | 41.02 | 41.46 | 41.46 | 5,427,800 |
Aug 08, 2024 | 40.18 | 41.42 | 39.77 | 41.29 | 41.29 | 7,710,800 |
Aug 07, 2024 | 41.11 | 41.49 | 39.43 | 39.47 | 39.47 | 10,883,400 |
Aug 06, 2024 | 40.24 | 40.87 | 39.28 | 40.20 | 40.20 | 7,607,900 |
Aug 05, 2024 | 36.99 | 40.49 | 36.85 | 39.59 | 39.59 | 15,053,600 |
Aug 02, 2024 | 42.11 | 42.23 | 40.82 | 41.21 | 41.21 | 14,706,100 |
Aug 01, 2024 | 45.37 | 45.62 | 42.87 | 43.21 | 43.21 | 12,734,100 |
Jul 31, 2024 | 45.46 | 46.56 | 45.36 | 45.53 | 45.53 | 8,636,700 |
Jul 30, 2024 | 45.99 | 46.33 | 44.58 | 44.96 | 44.96 | 6,237,600 |
Jul 29, 2024 | 46.24 | 46.68 | 45.38 | 45.93 | 45.93 | 5,145,500 |
Jul 26, 2024 | 45.87 | 46.37 | 45.24 | 45.78 | 45.78 | 7,211,700 |
Jul 25, 2024 | 44.60 | 46.44 | 44.32 | 45.19 | 45.19 | 11,275,900 |
Jul 24, 2024 | 46.70 | 46.75 | 44.70 | 44.71 | 44.71 | 12,303,400 |
Jul 23, 2024 | 47.51 | 48.22 | 47.46 | 47.76 | 47.76 | 5,351,800 |
Jul 22, 2024 | 47.09 | 47.70 | 46.56 | 47.66 | 47.66 | 5,318,200 |
Jul 19, 2024 | 46.57 | 47.03 | 46.28 | 46.63 | 46.63 | 11,128,500 |
Jul 18, 2024 | 48.47 | 48.96 | 46.31 | 46.57 | 46.57 | 11,949,700 |
Jul 17, 2024 | 48.44 | 49.56 | 47.95 | 48.43 | 48.43 | 12,734,000 |
Jul 16, 2024 | 48.03 | 49.46 | 47.68 | 49.40 | 49.40 | 10,343,100 |
Jul 15, 2024 | 47.37 | 48.17 | 46.99 | 47.70 | 47.70 | 12,771,100 |
Jul 12, 2024 | 45.86 | 46.97 | 45.84 | 46.79 | 46.79 | 12,112,000 |
Jul 11, 2024 | 46.56 | 47.51 | 45.60 | 45.71 | 45.71 | 11,690,400 |
Jul 10, 2024 | 46.14 | 46.27 | 45.30 | 45.95 | 45.95 | 4,884,100 |
Jul 09, 2024 | 45.84 | 46.23 | 45.46 | 46.05 | 46.05 | 4,825,300 |
Jul 08, 2024 | 46.02 | 46.24 | 45.48 | 45.89 | 45.89 | 4,505,500 |
Jul 05, 2024 | 45.47 | 45.96 | 44.94 | 45.95 | 45.95 | 6,361,500 |
Jul 03, 2024 | 44.96 | 45.94 | 44.96 | 45.61 | 45.61 | 7,347,500 |
Jul 02, 2024 | 44.55 | 44.97 | 44.45 | 44.82 | 44.82 | 6,426,300 |
Jul 01, 2024 | 44.05 | 44.71 | 44.05 | 44.45 | 44.45 | 9,780,000 |
Jun 28, 2024 | 44.16 | 44.34 | 43.51 | 43.95 | 43.95 | 9,033,300 |
Jun 27, 2024 | 43.35 | 44.06 | 43.14 | 44.01 | 44.01 | 5,397,400 |
Jun 26, 2024 | 43.15 | 43.73 | 43.13 | 43.58 | 43.58 | 4,631,200 |
Jun 25, 2024 | 43.24 | 43.54 | 42.97 | 43.33 | 43.33 | 5,723,400 |
Jun 24, 2024 | 43.32 | 43.92 | 42.90 | 43.24 | 43.24 | 7,288,300 |
Jun 21, 2024 | 43.20 | 43.39 | 42.89 | 43.32 | 43.32 | 5,175,000 |
Jun 20, 2024 | 43.60 | 43.60 | 42.83 | 43.37 | 43.37 | 7,628,700 |
Jun 18, 2024 | 43.97 | 44.04 | 43.61 | 43.68 | 43.68 | 5,110,200 |
Jun 17, 2024 | 43.53 | 44.44 | 43.28 | 44.13 | 44.13 | 6,124,600 |
Jun 14, 2024 | 44.20 | 44.29 | 43.55 | 43.87 | 43.87 | 7,431,800 |
Jun 13, 2024 | 45.48 | 45.72 | 44.32 | 44.38 | 44.38 | 7,833,600 |
Jun 12, 2024 | 45.30 | 45.90 | 44.92 | 45.08 | 45.08 | 14,274,000 |
Jun 11, 2024 | 43.88 | 44.22 | 43.25 | 44.16 | 44.16 | 7,323,100 |
Jun 10, 2024 | 43.40 | 44.27 | 43.34 | 44.15 | 44.15 | 5,337,000 |
Jun 07, 2024 | 44.18 | 44.74 | 43.62 | 43.80 | 43.80 | 8,128,800 |
Jun 06, 2024 | 44.09 | 45.08 | 43.95 | 44.76 | 44.76 | 6,468,800 |
Jun 05, 2024 | 43.55 | 44.16 | 43.03 | 44.15 | 44.15 | 5,980,100 |
Jun 04, 2024 | 42.73 | 43.51 | 42.63 | 43.23 | 43.23 | 6,093,100 |
Jun 03, 2024 | 43.00 | 43.52 | 42.34 | 42.98 | 42.98 | 9,725,400 |
May 31, 2024 | 43.20 | 43.61 | 41.78 | 42.45 | 42.45 | 12,984,400 |
May 30, 2024 | 43.03 | 43.13 | 42.49 | 42.79 | 42.79 | 8,977,600 |
May 29, 2024 | 43.37 | 43.60 | 42.97 | 43.48 | 43.48 | 9,531,900 |
May 28, 2024 | 44.26 | 44.49 | 43.54 | 44.03 | 44.03 | 6,819,900 |
May 24, 2024 | 43.77 | 44.53 | 43.63 | 44.38 | 44.38 | 7,301,100 |
May 23, 2024 | 45.27 | 45.27 | 43.35 | 43.61 | 43.61 | 13,952,500 |
May 22, 2024 | 45.13 | 45.61 | 44.72 | 44.99 | 44.99 | 6,739,600 |
May 21, 2024 | 45.50 | 45.63 | 45.05 | 45.20 | 45.20 | 5,510,300 |
May 20, 2024 | 45.39 | 45.63 | 44.94 | 45.60 | 45.60 | 7,354,100 |
May 17, 2024 | 45.24 | 45.61 | 44.72 | 45.45 | 45.45 | 12,442,500 |
May 16, 2024 | 45.58 | 45.77 | 44.92 | 44.96 | 44.96 | 8,377,700 |
May 15, 2024 | 46.07 | 46.36 | 44.99 | 45.77 | 45.77 | 11,198,100 |
May 14, 2024 | 44.65 | 45.97 | 44.63 | 45.12 | 45.12 | 17,216,000 |
May 13, 2024 | 43.40 | 44.85 | 43.36 | 44.17 | 44.17 | 18,083,300 |
May 10, 2024 | 44.33 | 44.47 | 42.85 | 42.92 | 42.92 | 15,483,600 |
May 09, 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 44.16 | 9,359,800 |
May 08, 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 44.43 | 9,753,000 |
May 07, 2024 | 46.20 | 46.31 | 45.48 | 45.55 | 45.55 | 7,904,200 |
May 06, 2024 | 45.92 | 46.61 | 45.87 | 46.50 | 46.50 | 8,257,800 |
May 03, 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 45.47 | 12,656,500 |
May 02, 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 44.93 | 11,188,300 |
May 01, 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 43.82 | 16,056,300 |
Apr 30, 2024 | 44.58 | 44.91 | 43.44 | 43.46 | 43.46 | 13,900,100 |
Apr 29, 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 45.13 | 10,564,600 |
Apr 26, 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 44.07 | 9,101,200 |
Apr 25, 2024 | 42.63 | 43.76 | 42.47 | 43.61 | 43.61 | 11,227,300 |
Apr 24, 2024 | 44.78 | 44.83 | 43.46 | 43.90 | 43.90 | 10,415,100 |
Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 43.87 | 16,446,200 |
Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 42.60 | 13,511,700 |
Apr 19, 2024 | 42.75 | 43.31 | 41.71 | 42.00 | 42.00 | 14,427,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |