Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 08, 2024 | 29.60 | 31.81 | 29.50 | 31.47 | 31.47 | 320,544,672 |
Sept 07, 2024 | 28.84 | 29.92 | 27.89 | 28.72 | 28.72 | 415,260,677 |
Sept 06, 2024 | 29.58 | 29.95 | 28.72 | 28.84 | 28.84 | 215,575,138 |
Sept 05, 2024 | 28.96 | 30.11 | 28.05 | 29.58 | 29.58 | 301,036,432 |
Sept 04, 2024 | 30.19 | 30.64 | 28.96 | 28.96 | 28.96 | 234,717,727 |
Sept 03, 2024 | 28.94 | 30.40 | 28.88 | 30.19 | 30.19 | 248,819,891 |
Sept 02, 2024 | 30.77 | 30.80 | 28.64 | 28.94 | 28.94 | 304,588,076 |
Sept 01, 2024 | 31.42 | 31.50 | 30.44 | 30.77 | 30.77 | 163,002,420 |
Aug 31, 2024 | 30.90 | 31.80 | 30.08 | 31.42 | 31.42 | 327,104,490 |
Aug 30, 2024 | 31.62 | 33.23 | 30.76 | 30.90 | 30.90 | 370,168,005 |
Aug 29, 2024 | 32.41 | 33.39 | 31.30 | 31.62 | 31.62 | 449,218,456 |
Aug 28, 2024 | 34.99 | 36.11 | 32.02 | 32.41 | 32.41 | 432,066,077 |
Aug 27, 2024 | 36.43 | 36.75 | 34.97 | 34.99 | 34.99 | 409,098,584 |
Aug 26, 2024 | 36.70 | 37.34 | 35.42 | 36.43 | 36.43 | 412,231,908 |
Aug 25, 2024 | 35.86 | 37.87 | 35.47 | 36.70 | 36.70 | 459,381,429 |
Aug 24, 2024 | 34.37 | 36.46 | 34.33 | 35.86 | 35.86 | 658,647,481 |
Aug 23, 2024 | 31.96 | 34.38 | 31.39 | 34.37 | 34.37 | 465,615,062 |
Aug 22, 2024 | 30.31 | 32.31 | 30.31 | 31.96 | 31.96 | 398,762,299 |
Aug 21, 2024 | 28.94 | 30.99 | 28.91 | 30.54 | 30.54 | 386,090,904 |
Aug 20, 2024 | 28.48 | 28.95 | 27.90 | 28.94 | 28.94 | 225,417,020 |
Aug 19, 2024 | 28.30 | 29.41 | 28.15 | 28.48 | 28.48 | 206,641,242 |
Aug 18, 2024 | 27.92 | 28.30 | 27.74 | 28.30 | 28.30 | 138,406,615 |
Aug 17, 2024 | 27.66 | 28.30 | 27.22 | 27.92 | 27.92 | 249,832,120 |
Aug 16, 2024 | 28.77 | 29.00 | 27.31 | 27.66 | 27.66 | 331,014,019 |
Aug 15, 2024 | 29.35 | 29.97 | 28.56 | 28.77 | 28.77 | 246,835,036 |
Aug 14, 2024 | 29.26 | 29.64 | 28.36 | 29.35 | 29.35 | 260,067,284 |
Aug 13, 2024 | 28.06 | 29.75 | 28.00 | 29.26 | 29.26 | 332,386,141 |
Aug 12, 2024 | 29.70 | 30.75 | 28.06 | 28.06 | 28.06 | 260,207,380 |
Aug 11, 2024 | 29.95 | 30.29 | 29.49 | 29.70 | 29.70 | 184,087,979 |
Aug 10, 2024 | 31.23 | 31.27 | 29.31 | 29.95 | 29.95 | 326,490,938 |
Aug 09, 2024 | 27.27 | 31.27 | 26.96 | 31.23 | 31.23 | 407,366,847 |
Aug 08, 2024 | 28.78 | 29.87 | 27.17 | 27.27 | 27.27 | 392,811,973 |
Aug 07, 2024 | 26.99 | 29.51 | 26.98 | 28.78 | 28.78 | 485,358,663 |
Aug 06, 2024 | 29.47 | 29.63 | 24.21 | 26.99 | 26.99 | 1,362,841,831 |
Aug 05, 2024 | 31.47 | 31.81 | 28.68 | 29.47 | 29.47 | 375,982,288 |
Aug 04, 2024 | 32.74 | 33.41 | 30.87 | 31.47 | 31.47 | 375,741,981 |
Aug 03, 2024 | 35.71 | 35.90 | 32.51 | 32.74 | 32.74 | 451,718,022 |
Aug 02, 2024 | 35.51 | 35.75 | 33.50 | 35.71 | 35.71 | 412,199,895 |
Aug 01, 2024 | 36.48 | 37.00 | 35.16 | 35.51 | 35.51 | 378,533,833 |
Jul 31, 2024 | 37.53 | 37.78 | 36.19 | 36.48 | 36.48 | 323,531,768 |
Jul 30, 2024 | 37.90 | 39.86 | 37.53 | 37.53 | 37.53 | 478,960,532 |
Jul 29, 2024 | 38.84 | 38.93 | 37.56 | 37.90 | 37.90 | 258,550,378 |
Jul 28, 2024 | 39.70 | 40.78 | 38.35 | 38.84 | 38.84 | 407,441,837 |
Jul 27, 2024 | 37.67 | 39.88 | 37.59 | 39.70 | 39.70 | 477,223,419 |
Jul 26, 2024 | 39.22 | 39.45 | 36.42 | 37.67 | 37.67 | 552,920,464 |
Jul 25, 2024 | 41.14 | 42.06 | 39.10 | 39.22 | 39.22 | 618,349,722 |
Jul 24, 2024 | 43.84 | 44.88 | 40.67 | 41.14 | 41.14 | 653,935,089 |
Jul 23, 2024 | 44.70 | 45.11 | 43.23 | 43.84 | 43.84 | 686,783,301 |
Jul 22, 2024 | 40.04 | 45.20 | 39.35 | 44.70 | 44.70 | 1,039,715,478 |
Jul 21, 2024 | 38.75 | 40.09 | 38.31 | 40.04 | 40.04 | 339,617,024 |
Jul 20, 2024 | 37.19 | 39.05 | 36.63 | 38.75 | 38.75 | 464,617,716 |
Jul 19, 2024 | 37.28 | 38.17 | 36.59 | 37.19 | 37.19 | 371,311,282 |
Jul 18, 2024 | 38.32 | 39.64 | 37.28 | 37.28 | 37.28 | 498,471,309 |
Jul 17, 2024 | 38.09 | 39.96 | 36.32 | 38.32 | 38.32 | 648,060,926 |
Jul 16, 2024 | 36.00 | 38.14 | 35.94 | 38.10 | 38.10 | 489,766,569 |
Jul 15, 2024 | 35.31 | 36.37 | 35.02 | 35.99 | 35.99 | 343,716,259 |
Jul 14, 2024 | 35.44 | 35.89 | 34.90 | 35.31 | 35.31 | 359,167,373 |
Jul 13, 2024 | 34.37 | 35.58 | 33.92 | 35.45 | 35.45 | 334,417,111 |
Jul 12, 2024 | 35.09 | 35.76 | 34.16 | 34.37 | 34.37 | 412,347,688 |
Jul 11, 2024 | 36.02 | 37.32 | 34.94 | 35.09 | 35.09 | 348,205,910 |
Jul 10, 2024 | 34.38 | 36.09 | 33.81 | 36.02 | 36.02 | 476,160,622 |
Jul 09, 2024 | 35.08 | 37.04 | 33.64 | 34.38 | 34.38 | 624,214,627 |
Jul 08, 2024 | 37.49 | 37.51 | 34.82 | 35.06 | 35.06 | 336,573,943 |
Jul 07, 2024 | 34.28 | 37.66 | 34.12 | 37.49 | 37.49 | 343,701,516 |
Jul 06, 2024 | 33.27 | 34.66 | 30.11 | 34.29 | 34.29 | 832,909,807 |
Jul 05, 2024 | 36.12 | 36.30 | 33.21 | 33.28 | 33.28 | 727,830,484 |
Jul 04, 2024 | 39.18 | 39.52 | 36.08 | 36.12 | 36.12 | 463,678,328 |
Jul 03, 2024 | 39.59 | 39.62 | 38.59 | 39.18 | 39.18 | 342,254,045 |
Jul 02, 2024 | 40.14 | 41.08 | 39.59 | 39.59 | 39.59 | 407,966,253 |
Jul 01, 2024 | 37.97 | 40.27 | 37.54 | 40.15 | 40.15 | 348,969,244 |
Jun 30, 2024 | 38.20 | 39.15 | 37.77 | 37.97 | 37.97 | 261,971,240 |
Jun 29, 2024 | 38.21 | 39.60 | 38.01 | 38.20 | 38.20 | 449,513,403 |
Jun 28, 2024 | 35.36 | 38.74 | 34.75 | 38.22 | 38.22 | 492,750,634 |
Jun 27, 2024 | 34.70 | 36.46 | 34.58 | 35.36 | 35.36 | 467,783,902 |
Jun 26, 2024 | 33.91 | 35.16 | 33.63 | 34.70 | 34.70 | 328,557,656 |
Jun 25, 2024 | 34.32 | 34.51 | 32.30 | 33.92 | 33.92 | 616,996,767 |
Jun 24, 2024 | 35.09 | 35.58 | 33.14 | 34.32 | 34.32 | 532,143,878 |
Jun 23, 2024 | 37.60 | 37.63 | 33.80 | 35.09 | 35.09 | 778,760,319 |
Jun 22, 2024 | 37.69 | 38.27 | 36.96 | 37.60 | 37.60 | 313,851,020 |
Jun 21, 2024 | 36.86 | 39.54 | 36.64 | 37.69 | 37.69 | 404,631,136 |
Jun 20, 2024 | 36.51 | 37.84 | 36.24 | 36.86 | 36.86 | 294,562,991 |
Jun 19, 2024 | 39.05 | 39.07 | 34.85 | 36.51 | 36.51 | 616,131,357 |
Jun 18, 2024 | 41.26 | 41.62 | 37.70 | 39.06 | 39.06 | 442,489,773 |
Jun 17, 2024 | 41.24 | 41.86 | 40.78 | 41.26 | 41.26 | 251,381,733 |
Jun 16, 2024 | 41.66 | 42.09 | 41.17 | 41.24 | 41.24 | 220,376,948 |
Jun 15, 2024 | 42.58 | 44.12 | 40.27 | 41.66 | 41.66 | 516,628,716 |
Jun 14, 2024 | 45.65 | 45.84 | 42.52 | 42.58 | 42.58 | 396,067,492 |
Jun 13, 2024 | 43.39 | 46.52 | 42.46 | 45.66 | 45.66 | 540,367,269 |
Jun 12, 2024 | 44.41 | 44.53 | 42.21 | 43.39 | 43.39 | 594,109,523 |
Jun 11, 2024 | 45.36 | 46.01 | 44.14 | 44.41 | 44.41 | 466,490,155 |
Jun 10, 2024 | 44.49 | 45.38 | 44.22 | 45.36 | 45.36 | 310,399,076 |
Jun 09, 2024 | 46.16 | 46.42 | 44.08 | 44.49 | 44.49 | 390,282,932 |
Jun 08, 2024 | 49.09 | 50.59 | 43.51 | 46.17 | 46.17 | 881,235,897 |
Jun 07, 2024 | 50.00 | 50.85 | 48.91 | 49.09 | 49.09 | 394,190,920 |
Jun 06, 2024 | 49.34 | 50.50 | 49.44 | 50.00 | 50.00 | 463,969,994 |
Jun 05, 2024 | 47.76 | 49.54 | 47.34 | 49.34 | 49.34 | 453,549,368 |
Jun 04, 2024 | 47.58 | 49.47 | 47.14 | 47.76 | 47.76 | 501,027,915 |
Jun 03, 2024 | 48.79 | 49.29 | 47.42 | 47.58 | 47.58 | 330,188,088 |
Jun 02, 2024 | 49.19 | 49.36 | 48.70 | 48.79 | 48.79 | 209,145,949 |
Jun 01, 2024 | 49.25 | 50.10 | 48.06 | 49.19 | 49.19 | 415,886,161 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |