Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
03 Oct 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
02 Oct 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
01 Oct 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
30 Sept 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
27 Sept 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
26 Sept 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
25 Sept 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
24 Sept 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
23 Sept 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
20 Sept 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
19 Sept 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
18 Sept 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
17 Sept 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
16 Sept 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
13 Sept 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
12 Sept 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
11 Sept 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
10 Sept 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
09 Sept 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
06 Sept 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
05 Sept 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
04 Sept 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
03 Sept 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
30 Aug 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
29 Aug 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
28 Aug 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
27 Aug 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
26 Aug 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
23 Aug 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
22 Aug 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
21 Aug 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
20 Aug 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
19 Aug 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
16 Aug 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
15 Aug 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
14 Aug 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
13 Aug 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
12 Aug 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
09 Aug 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
08 Aug 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
07 Aug 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
06 Aug 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
05 Aug 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
02 Aug 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
01 Aug 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
31 Jul 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
30 Jul 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
29 Jul 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
26 Jul 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
25 Jul 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
24 Jul 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
23 Jul 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
22 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
19 Jul 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
18 Jul 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
17 Jul 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
16 Jul 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
15 Jul 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
12 Jul 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
11 Jul 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
10 Jul 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
09 Jul 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
08 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
05 Jul 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
03 Jul 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
02 Jul 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
01 Jul 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
28 Jun 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
27 Jun 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
26 Jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
26 Jun 2024 | 0.103 Dividend | |||||
25 Jun 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.82 | - |
24 Jun 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.64 | - |
21 Jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.74 | - |
20 Jun 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.78 | - |
18 Jun 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.89 | - |
17 Jun 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.81 | - |
14 Jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.51 | - |
13 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.54 | - |
12 Jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.47 | - |
11 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.12 | - |
10 Jun 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.99 | - |
07 Jun 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.88 | - |
06 Jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.92 | - |
05 Jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.92 | - |
04 Jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.37 | - |
03 Jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.31 | - |
31 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.92 | - |
30 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.92 | - |
29 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.17 | - |
28 May 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | - |
24 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.42 | - |
23 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | - |
22 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.45 | - |
21 May 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.57 | - |
20 May 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.48 | - |
17 May 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.43 | - |
16 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.40 | - |
15 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |