Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Sept 2024 | 44.88 | 45.25 | 43.89 | 44.43 | 44.43 | 6,519,338 |
18 Sept 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 43.42 | 3,846,000 |
17 Sept 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 43.30 | 4,436,700 |
16 Sept 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 42.91 | 3,699,800 |
13 Sept 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 42.50 | 3,372,800 |
12 Sept 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 41.86 | 2,418,200 |
11 Sept 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 41.85 | 5,657,100 |
10 Sept 2024 | 40.94 | 41.30 | 40.74 | 41.16 | 41.16 | 3,626,200 |
09 Sept 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 40.97 | 2,936,000 |
06 Sept 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 40.64 | 4,653,200 |
05 Sept 2024 | 41.21 | 41.68 | 40.97 | 41.37 | 41.37 | 4,030,200 |
04 Sept 2024 | 40.85 | 41.32 | 40.69 | 41.24 | 41.24 | 3,493,800 |
03 Sept 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 40.67 | 4,886,400 |
30 Aug 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 41.85 | 5,231,400 |
30 Aug 2024 | 0.28 Dividend | |||||
29 Aug 2024 | 42.47 | 42.67 | 41.79 | 41.87 | 41.59 | 4,482,800 |
28 Aug 2024 | 42.55 | 42.60 | 42.02 | 42.32 | 42.04 | 3,727,100 |
27 Aug 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 42.24 | 4,120,100 |
26 Aug 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 41.94 | 2,607,200 |
23 Aug 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 41.66 | 2,893,100 |
22 Aug 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 40.99 | 3,736,200 |
21 Aug 2024 | 41.21 | 42.11 | 41.20 | 42.08 | 41.80 | 4,557,600 |
20 Aug 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 40.46 | 3,182,200 |
19 Aug 2024 | 40.16 | 40.63 | 39.99 | 40.61 | 40.34 | 2,851,700 |
16 Aug 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 39.93 | 4,741,800 |
15 Aug 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 39.99 | 5,466,100 |
14 Aug 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 39.33 | 4,456,700 |
13 Aug 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 39.50 | 5,439,100 |
12 Aug 2024 | 38.49 | 39.36 | 38.49 | 39.31 | 39.05 | 4,119,700 |
09 Aug 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 38.19 | 3,163,600 |
08 Aug 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 38.35 | 4,128,100 |
07 Aug 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 37.60 | 5,983,900 |
06 Aug 2024 | 38.14 | 38.70 | 37.89 | 38.33 | 38.07 | 7,389,000 |
05 Aug 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 37.51 | 6,816,500 |
02 Aug 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 38.68 | 6,589,400 |
01 Aug 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 39.77 | 8,966,800 |
31 Jul 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 39.74 | 13,528,800 |
30 Jul 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 39.47 | 25,844,700 |
29 Jul 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 42.39 | 11,589,700 |
26 Jul 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 42.56 | 7,690,500 |
25 Jul 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 42.52 | 8,275,700 |
24 Jul 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 43.66 | 7,370,800 |
23 Jul 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 43.77 | 6,462,600 |
22 Jul 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 44.01 | 6,154,600 |
19 Jul 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 44.01 | 6,016,900 |
18 Jul 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 44.69 | 6,762,500 |
17 Jul 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 45.53 | 7,444,800 |
16 Jul 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 45.89 | 8,260,000 |
15 Jul 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 45.45 | 11,538,200 |
12 Jul 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 45.31 | 10,049,400 |
11 Jul 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 44.75 | 10,003,000 |
10 Jul 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 45.18 | 13,188,800 |
09 Jul 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 44.37 | 22,531,900 |
08 Jul 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 42.76 | 35,464,500 |
05 Jul 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 38.18 | 3,286,400 |
03 Jul 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 38.16 | 3,077,800 |
02 Jul 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 38.13 | 6,272,000 |
01 Jul 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 38.40 | 4,138,300 |
28 Jun 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 38.59 | 8,378,000 |
27 Jun 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 38.33 | 11,604,900 |
26 Jun 2024 | 39.45 | 39.53 | 37.99 | 38.28 | 38.02 | 15,867,700 |
25 Jun 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 39.50 | 5,280,100 |
24 Jun 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 39.63 | 9,404,200 |
21 Jun 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 39.78 | 12,918,000 |
20 Jun 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 39.58 | 11,562,800 |
18 Jun 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 39.94 | 15,808,400 |
17 Jun 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 38.49 | 13,486,800 |
14 Jun 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 37.00 | 5,694,600 |
13 Jun 2024 | 37.44 | 38.17 | 37.12 | 38.08 | 37.83 | 9,043,100 |
12 Jun 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 37.77 | 8,419,900 |
11 Jun 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 37.10 | 8,789,300 |
10 Jun 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 36.61 | 3,035,700 |
07 Jun 2024 | 37.21 | 37.29 | 36.82 | 36.93 | 36.68 | 4,180,500 |
06 Jun 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 37.15 | 3,897,300 |
05 Jun 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 37.24 | 3,433,700 |
04 Jun 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 36.76 | 3,420,800 |
03 Jun 2024 | 37.26 | 37.51 | 37.04 | 37.36 | 37.11 | 5,593,000 |
31 May 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 37.01 | 7,377,700 |
31 May 2024 | 0.28 Dividend | |||||
30 May 2024 | 36.67 | 37.28 | 36.21 | 36.96 | 36.43 | 11,639,200 |
29 May 2024 | 35.47 | 35.80 | 35.40 | 35.55 | 35.04 | 3,488,900 |
28 May 2024 | 36.18 | 36.23 | 35.74 | 35.85 | 35.34 | 4,085,300 |
24 May 2024 | 36.36 | 36.53 | 36.24 | 36.28 | 35.76 | 2,763,200 |
23 May 2024 | 36.53 | 36.59 | 36.08 | 36.12 | 35.61 | 3,088,100 |
22 May 2024 | 36.47 | 36.74 | 36.33 | 36.58 | 36.06 | 5,040,300 |
21 May 2024 | 35.40 | 36.80 | 35.40 | 36.48 | 35.96 | 10,930,300 |
20 May 2024 | 35.37 | 35.60 | 35.30 | 35.52 | 35.02 | 7,332,400 |
17 May 2024 | 35.35 | 35.39 | 35.12 | 35.35 | 34.85 | 3,780,800 |
16 May 2024 | 35.07 | 35.32 | 35.01 | 35.22 | 34.72 | 4,606,300 |
15 May 2024 | 35.05 | 35.14 | 34.87 | 35.11 | 34.61 | 4,046,200 |
14 May 2024 | 34.36 | 35.03 | 34.33 | 34.95 | 34.45 | 6,731,700 |
13 May 2024 | 34.17 | 34.44 | 34.15 | 34.28 | 33.79 | 2,428,000 |
10 May 2024 | 34.35 | 34.38 | 34.08 | 34.17 | 33.68 | 2,891,700 |
09 May 2024 | 34.00 | 34.22 | 33.94 | 34.20 | 33.71 | 2,816,000 |
08 May 2024 | 33.30 | 33.95 | 33.30 | 33.93 | 33.45 | 3,956,600 |
07 May 2024 | 33.57 | 33.66 | 33.37 | 33.42 | 32.95 | 3,997,500 |
06 May 2024 | 33.70 | 33.85 | 32.92 | 33.44 | 32.96 | 6,961,600 |
03 May 2024 | 33.76 | 33.87 | 33.51 | 33.72 | 33.24 | 4,490,400 |
02 May 2024 | 33.76 | 33.80 | 33.08 | 33.57 | 33.09 | 5,213,900 |
01 May 2024 | 33.42 | 34.06 | 32.84 | 33.48 | 33.00 | 9,865,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |