Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 42.68 | 42.92 | 42.53 | 42.76 | 42.76 | 5,400 |
03 Oct 2024 | 42.19 | 42.19 | 42.09 | 42.09 | 42.09 | 800 |
02 Oct 2024 | 42.50 | 42.84 | 42.37 | 42.76 | 42.76 | 10,800 |
01 Oct 2024 | 40.83 | 41.27 | 40.83 | 41.25 | 41.25 | 1,100 |
30 Sept 2024 | 41.03 | 41.10 | 40.37 | 40.45 | 40.45 | 4,800 |
27 Sept 2024 | 40.74 | 40.75 | 40.52 | 40.63 | 40.63 | 4,300 |
26 Sept 2024 | 40.24 | 40.52 | 40.03 | 40.22 | 40.22 | 10,000 |
25 Sept 2024 | 38.56 | 38.69 | 38.43 | 38.55 | 38.55 | 2,900 |
24 Sept 2024 | 38.48 | 39.10 | 38.46 | 39.05 | 39.05 | 7,500 |
23 Sept 2024 | 37.24 | 37.40 | 37.24 | 37.36 | 37.36 | 1,500 |
20 Sept 2024 | 37.15 | 37.15 | 36.98 | 36.99 | 36.99 | 2,000 |
19 Sept 2024 | 36.79 | 36.95 | 36.79 | 36.92 | 36.92 | 1,800 |
18 Sept 2024 | 36.42 | 36.47 | 36.15 | 36.23 | 36.23 | 2,800 |
17 Sept 2024 | 36.43 | 36.48 | 36.41 | 36.41 | 36.41 | 1,100 |
16 Sept 2024 | 36.29 | 36.30 | 36.21 | 36.24 | 36.24 | 1,700 |
13 Sept 2024 | 36.05 | 36.10 | 36.03 | 36.10 | 36.10 | 900 |
12 Sept 2024 | 35.81 | 35.98 | 35.81 | 35.98 | 35.98 | 1,100 |
11 Sept 2024 | 35.60 | 35.79 | 35.40 | 35.78 | 35.78 | 9,400 |
10 Sept 2024 | 35.50 | 35.66 | 35.50 | 35.66 | 35.66 | 200 |
09 Sept 2024 | 35.58 | 35.80 | 35.58 | 35.73 | 35.73 | 1,200 |
06 Sept 2024 | 35.75 | 35.76 | 35.56 | 35.60 | 35.60 | 800 |
05 Sept 2024 | 36.08 | 36.08 | 35.99 | 36.05 | 36.05 | 1,200 |
04 Sept 2024 | 36.19 | 36.26 | 36.15 | 36.15 | 36.15 | 400 |
03 Sept 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 300 |
30 Aug 2024 | 36.44 | 36.48 | 36.36 | 36.48 | 36.48 | 2,400 |
29 Aug 2024 | 36.20 | 36.28 | 36.20 | 36.20 | 36.20 | 7,400 |
28 Aug 2024 | 36.23 | 36.23 | 36.14 | 36.14 | 36.14 | 700 |
27 Aug 2024 | 36.45 | 36.53 | 36.45 | 36.47 | 36.47 | 1,300 |
26 Aug 2024 | 36.35 | 36.46 | 36.35 | 36.42 | 36.42 | 2,600 |
23 Aug 2024 | 36.49 | 36.66 | 36.49 | 36.66 | 36.66 | 2,000 |
22 Aug 2024 | 36.48 | 36.48 | 36.32 | 36.35 | 36.35 | 900 |
21 Aug 2024 | 36.55 | 36.66 | 36.55 | 36.66 | 36.66 | 4,300 |
20 Aug 2024 | 36.53 | 36.53 | 36.32 | 36.32 | 36.32 | 2,900 |
19 Aug 2024 | 36.53 | 36.83 | 36.53 | 36.80 | 36.80 | 6,800 |
16 Aug 2024 | 36.28 | 36.52 | 36.28 | 36.48 | 36.48 | 1,800 |
15 Aug 2024 | 35.79 | 36.11 | 35.79 | 36.06 | 36.06 | 5,000 |
14 Aug 2024 | 35.82 | 35.82 | 35.46 | 35.63 | 35.63 | 3,400 |
13 Aug 2024 | 35.85 | 36.04 | 35.85 | 36.04 | 36.04 | 3,300 |
12 Aug 2024 | 35.70 | 35.97 | 35.70 | 35.91 | 35.91 | 7,200 |
09 Aug 2024 | 35.55 | 35.72 | 35.55 | 35.71 | 35.71 | 5,400 |
08 Aug 2024 | 35.34 | 35.72 | 35.34 | 35.67 | 35.67 | 2,400 |
07 Aug 2024 | 35.40 | 35.42 | 35.13 | 35.13 | 35.13 | 3,300 |
06 Aug 2024 | 34.56 | 35.01 | 34.56 | 34.98 | 34.98 | 4,100 |
05 Aug 2024 | 34.71 | 34.89 | 34.71 | 34.87 | 34.87 | 1,200 |
02 Aug 2024 | 35.23 | 35.36 | 35.23 | 35.36 | 35.36 | 800 |
01 Aug 2024 | 35.87 | 35.94 | 35.61 | 35.61 | 35.61 | 1,800 |
31 Jul 2024 | 35.91 | 36.12 | 35.91 | 36.02 | 36.02 | 5,900 |
30 Jul 2024 | 35.47 | 35.53 | 35.44 | 35.51 | 35.51 | 5,900 |
29 Jul 2024 | 35.62 | 35.71 | 35.50 | 35.70 | 35.70 | 44,100 |
26 Jul 2024 | 35.52 | 35.78 | 35.52 | 35.73 | 35.73 | 6,100 |
25 Jul 2024 | 35.33 | 35.42 | 35.30 | 35.30 | 35.30 | 114,900 |
24 Jul 2024 | 35.55 | 35.55 | 35.43 | 35.44 | 35.44 | 700 |
23 Jul 2024 | 35.84 | 35.84 | 35.80 | 35.84 | 35.84 | 1,400 |
22 Jul 2024 | 36.44 | 36.44 | 36.37 | 36.37 | 36.37 | 4,600 |
19 Jul 2024 | 36.10 | 36.10 | 35.95 | 35.97 | 35.97 | 500 |
18 Jul 2024 | 36.52 | 36.66 | 36.25 | 36.26 | 36.26 | 6,900 |
17 Jul 2024 | 36.56 | 36.56 | 36.52 | 36.55 | 36.55 | 1,900 |
16 Jul 2024 | 36.65 | 36.87 | 36.65 | 36.87 | 36.87 | 3,700 |
15 Jul 2024 | 36.94 | 36.94 | 36.80 | 36.80 | 36.80 | 1,900 |
12 Jul 2024 | 37.23 | 37.23 | 37.14 | 37.14 | 37.14 | 2,000 |
11 Jul 2024 | 36.85 | 37.00 | 36.84 | 36.87 | 36.87 | 3,900 |
10 Jul 2024 | 36.47 | 36.50 | 36.45 | 36.50 | 36.50 | 2,200 |
09 Jul 2024 | 36.31 | 36.64 | 36.31 | 36.59 | 36.59 | 2,800 |
08 Jul 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 36.30 | 2,100 |
05 Jul 2024 | 36.40 | 36.54 | 36.28 | 36.50 | 36.50 | 6,000 |
03 Jul 2024 | 36.35 | 36.59 | 36.35 | 36.58 | 36.58 | 1,100 |
02 Jul 2024 | 36.05 | 36.18 | 36.03 | 36.18 | 36.18 | 2,500 |
01 Jul 2024 | 36.08 | 36.11 | 36.00 | 36.05 | 36.05 | 3,100 |
28 Jun 2024 | 35.93 | 35.96 | 35.79 | 35.88 | 35.88 | 3,900 |
27 Jun 2024 | 35.83 | 35.83 | 35.82 | 35.82 | 35.82 | 1,600 |
26 Jun 2024 | 36.06 | 36.06 | 36.04 | 36.04 | 36.04 | 1,000 |
25 Jun 2024 | 35.99 | 36.00 | 35.98 | 36.00 | 36.00 | 1,300 |
24 Jun 2024 | 36.15 | 36.27 | 36.15 | 36.22 | 36.22 | 2,400 |
21 Jun 2024 | 35.99 | 35.99 | 35.86 | 35.96 | 35.96 | 900 |
20 Jun 2024 | 36.27 | 36.27 | 36.07 | 36.18 | 36.18 | 11,800 |
18 Jun 2024 | 36.12 | 36.23 | 36.12 | 36.22 | 36.22 | 3,600 |
17 Jun 2024 | 36.06 | 36.23 | 36.01 | 36.13 | 36.13 | 4,600 |
14 Jun 2024 | 35.96 | 36.14 | 35.96 | 36.04 | 36.04 | 3,400 |
13 Jun 2024 | 36.14 | 36.14 | 36.01 | 36.03 | 36.03 | 2,300 |
12 Jun 2024 | 36.20 | 36.20 | 35.97 | 35.97 | 35.97 | 5,800 |
11 Jun 2024 | 36.05 | 36.05 | 35.84 | 35.91 | 35.91 | 1,100 |
11 Jun 2024 | 0.16 Dividend | |||||
10 Jun 2024 | 36.06 | 36.28 | 36.06 | 36.23 | 36.07 | 1,600 |
07 Jun 2024 | 36.26 | 36.28 | 36.11 | 36.11 | 35.95 | 1,700 |
06 Jun 2024 | 36.32 | 36.42 | 36.30 | 36.42 | 36.26 | 700 |
05 Jun 2024 | 36.06 | 36.23 | 36.06 | 36.23 | 36.07 | 2,400 |
04 Jun 2024 | 35.75 | 35.82 | 35.61 | 35.74 | 35.58 | 1,900 |
03 Jun 2024 | 36.61 | 36.61 | 36.44 | 36.45 | 36.29 | 700 |
31 May 2024 | 35.94 | 35.94 | 35.74 | 35.93 | 35.77 | 3,400 |
30 May 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 36.19 | 3,000 |
29 May 2024 | 36.24 | 36.31 | 36.24 | 36.31 | 36.15 | 300 |
28 May 2024 | 36.89 | 36.89 | 36.70 | 36.72 | 36.56 | 1,700 |
24 May 2024 | 36.89 | 36.94 | 36.83 | 36.83 | 36.67 | 4,000 |
23 May 2024 | 37.09 | 37.14 | 36.80 | 36.80 | 36.64 | 2,000 |
22 May 2024 | 37.13 | 37.13 | 37.02 | 37.06 | 36.90 | 2,300 |
21 May 2024 | 37.37 | 37.37 | 37.25 | 37.30 | 37.14 | 7,300 |
20 May 2024 | 37.73 | 37.78 | 37.65 | 37.66 | 37.49 | 2,800 |
17 May 2024 | 37.63 | 37.88 | 37.63 | 37.82 | 37.65 | 8,900 |
16 May 2024 | 37.27 | 37.60 | 37.27 | 37.58 | 37.41 | 11,600 |
15 May 2024 | 37.03 | 37.09 | 36.84 | 37.08 | 36.92 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |