Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 52.32 | 52.40 | 51.99 | 52.40 | 52.40 | 198,600 |
03 Oct 2024 | 51.99 | 52.15 | 51.79 | 51.97 | 51.97 | 209,900 |
02 Oct 2024 | 51.98 | 52.10 | 51.69 | 52.06 | 52.06 | 99,100 |
01 Oct 2024 | 52.54 | 52.56 | 51.81 | 52.02 | 52.02 | 192,800 |
30 Sept 2024 | 52.23 | 52.61 | 52.05 | 52.58 | 52.58 | 128,500 |
27 Sept 2024 | 52.49 | 52.56 | 52.20 | 52.30 | 52.30 | 182,600 |
26 Sept 2024 | 52.50 | 52.50 | 52.15 | 52.35 | 52.35 | 89,600 |
25 Sept 2024 | 52.16 | 52.28 | 52.00 | 52.12 | 52.12 | 162,500 |
24 Sept 2024 | 52.11 | 52.22 | 51.86 | 52.22 | 52.22 | 87,600 |
23 Sept 2024 | 52.00 | 52.10 | 51.90 | 51.98 | 51.98 | 342,900 |
20 Sept 2024 | 52.02 | 52.06 | 51.74 | 51.89 | 51.89 | 135,400 |
20 Sept 2024 | 0.149 Dividend | |||||
19 Sept 2024 | 52.22 | 52.42 | 52.02 | 52.22 | 52.07 | 103,100 |
18 Sept 2024 | 51.59 | 52.00 | 51.31 | 51.36 | 51.21 | 163,800 |
17 Sept 2024 | 51.73 | 51.81 | 51.35 | 51.48 | 51.33 | 110,400 |
16 Sept 2024 | 51.42 | 51.54 | 51.30 | 51.53 | 51.38 | 173,200 |
13 Sept 2024 | 51.32 | 51.58 | 51.25 | 51.49 | 51.34 | 87,200 |
12 Sept 2024 | 50.88 | 51.25 | 50.65 | 51.24 | 51.09 | 119,000 |
11 Sept 2024 | 50.35 | 50.89 | 49.53 | 50.84 | 50.69 | 156,500 |
10 Sept 2024 | 50.27 | 50.30 | 49.79 | 50.26 | 50.12 | 57,200 |
09 Sept 2024 | 49.97 | 50.23 | 49.80 | 50.12 | 49.98 | 278,800 |
06 Sept 2024 | 50.48 | 50.57 | 49.53 | 49.59 | 49.45 | 121,200 |
05 Sept 2024 | 50.50 | 50.75 | 50.14 | 50.34 | 50.20 | 125,700 |
04 Sept 2024 | 50.39 | 50.81 | 50.36 | 50.50 | 50.36 | 261,400 |
03 Sept 2024 | 51.48 | 51.48 | 50.38 | 50.59 | 50.45 | 159,100 |
30 Aug 2024 | 51.52 | 51.80 | 51.19 | 51.77 | 51.62 | 1,188,000 |
29 Aug 2024 | 51.62 | 51.84 | 51.28 | 51.31 | 51.16 | 132,500 |
28 Aug 2024 | 51.67 | 51.74 | 51.13 | 51.40 | 51.25 | 115,300 |
27 Aug 2024 | 51.50 | 51.81 | 51.47 | 51.75 | 51.60 | 98,500 |
26 Aug 2024 | 51.82 | 51.95 | 51.52 | 51.68 | 51.53 | 265,400 |
23 Aug 2024 | 51.42 | 51.80 | 51.31 | 51.74 | 51.59 | 142,600 |
22 Aug 2024 | 51.76 | 51.80 | 51.02 | 51.09 | 50.94 | 277,300 |
21 Aug 2024 | 51.47 | 51.69 | 51.35 | 51.55 | 51.40 | 206,500 |
20 Aug 2024 | 51.51 | 51.64 | 51.33 | 51.39 | 51.24 | 129,700 |
19 Aug 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 51.40 | 145,500 |
16 Aug 2024 | 50.70 | 51.04 | 50.70 | 51.01 | 50.86 | 84,900 |
15 Aug 2024 | 50.52 | 50.86 | 50.47 | 50.86 | 50.71 | 164,500 |
14 Aug 2024 | 49.93 | 50.09 | 49.69 | 50.04 | 49.90 | 86,100 |
13 Aug 2024 | 49.30 | 49.86 | 49.30 | 49.85 | 49.71 | 257,100 |
12 Aug 2024 | 49.09 | 49.23 | 48.85 | 48.98 | 48.84 | 140,600 |
09 Aug 2024 | 48.65 | 49.04 | 48.57 | 48.95 | 48.81 | 127,900 |
08 Aug 2024 | 48.18 | 48.81 | 47.96 | 48.70 | 48.56 | 110,900 |
07 Aug 2024 | 48.51 | 48.81 | 47.57 | 47.60 | 47.46 | 170,900 |
06 Aug 2024 | 47.79 | 48.62 | 47.58 | 47.98 | 47.84 | 369,400 |
05 Aug 2024 | 46.99 | 48.15 | 46.88 | 47.54 | 47.40 | 244,700 |
02 Aug 2024 | 49.22 | 49.48 | 48.75 | 49.10 | 48.96 | 336,700 |
01 Aug 2024 | 50.76 | 50.95 | 49.55 | 49.84 | 49.70 | 201,400 |
31 Jul 2024 | 50.59 | 50.93 | 50.43 | 50.59 | 50.45 | 151,100 |
30 Jul 2024 | 50.30 | 50.37 | 49.56 | 49.91 | 49.77 | 88,000 |
29 Jul 2024 | 50.29 | 50.41 | 50.00 | 50.16 | 50.02 | 182,000 |
26 Jul 2024 | 49.91 | 50.39 | 49.91 | 50.09 | 49.95 | 84,700 |
25 Jul 2024 | 49.91 | 50.45 | 49.54 | 49.57 | 49.43 | 325,300 |
24 Jul 2024 | 50.64 | 50.64 | 49.86 | 49.97 | 49.83 | 420,400 |
23 Jul 2024 | 51.28 | 51.44 | 51.12 | 51.14 | 50.99 | 139,200 |
22 Jul 2024 | 51.13 | 51.37 | 50.98 | 51.35 | 51.20 | 106,300 |
19 Jul 2024 | 51.09 | 51.20 | 50.65 | 50.76 | 50.62 | 311,400 |
18 Jul 2024 | 51.70 | 51.79 | 50.93 | 51.14 | 50.99 | 147,400 |
17 Jul 2024 | 51.67 | 51.80 | 51.55 | 51.56 | 51.41 | 279,700 |
16 Jul 2024 | 52.09 | 52.27 | 51.99 | 52.24 | 52.09 | 85,900 |
15 Jul 2024 | 52.07 | 52.25 | 51.80 | 51.98 | 51.83 | 63,900 |
12 Jul 2024 | 51.51 | 52.10 | 51.51 | 51.74 | 51.59 | 183,400 |
11 Jul 2024 | 51.95 | 51.97 | 51.36 | 51.41 | 51.26 | 152,100 |
10 Jul 2024 | 51.49 | 51.93 | 51.45 | 51.93 | 51.78 | 1,114,600 |
09 Jul 2024 | 51.34 | 51.42 | 51.28 | 51.35 | 51.20 | 333,400 |
08 Jul 2024 | 51.23 | 51.28 | 51.13 | 51.24 | 51.09 | 1,873,100 |
05 Jul 2024 | 50.89 | 51.15 | 50.83 | 51.13 | 50.98 | 125,400 |
03 Jul 2024 | 50.56 | 50.89 | 50.56 | 50.83 | 50.68 | 124,900 |
02 Jul 2024 | 50.08 | 50.57 | 50.08 | 50.57 | 50.43 | 57,000 |
01 Jul 2024 | 50.22 | 50.27 | 50.00 | 50.21 | 50.07 | 70,500 |
28 Jun 2024 | 50.40 | 50.61 | 50.00 | 50.06 | 49.92 | 111,700 |
27 Jun 2024 | 50.29 | 50.36 | 50.10 | 50.28 | 50.14 | 124,400 |
26 Jun 2024 | 50.20 | 50.33 | 50.05 | 50.31 | 50.17 | 79,800 |
25 Jun 2024 | 50.18 | 50.32 | 50.05 | 50.31 | 50.17 | 263,800 |
24 Jun 2024 | 50.18 | 50.33 | 49.98 | 50.02 | 49.88 | 183,100 |
21 Jun 2024 | 50.22 | 50.32 | 50.11 | 50.15 | 50.01 | 108,800 |
21 Jun 2024 | 0.172 Dividend | |||||
20 Jun 2024 | 50.77 | 50.79 | 50.31 | 50.41 | 50.09 | 324,300 |
18 Jun 2024 | 50.44 | 50.64 | 50.44 | 50.64 | 50.32 | 109,100 |
17 Jun 2024 | 50.01 | 50.57 | 49.98 | 50.41 | 50.09 | 68,100 |
14 Jun 2024 | 49.93 | 50.09 | 49.82 | 50.05 | 49.74 | 316,600 |
13 Jun 2024 | 50.10 | 50.12 | 49.79 | 50.07 | 49.76 | 117,700 |
12 Jun 2024 | 49.95 | 50.17 | 49.85 | 49.89 | 49.58 | 69,900 |
11 Jun 2024 | 49.24 | 49.47 | 49.05 | 49.45 | 49.14 | 66,800 |
10 Jun 2024 | 49.18 | 49.34 | 49.06 | 49.28 | 48.97 | 55,300 |
07 Jun 2024 | 49.20 | 49.43 | 49.11 | 49.23 | 48.92 | 48,600 |
06 Jun 2024 | 49.36 | 49.39 | 49.12 | 49.28 | 48.97 | 214,700 |
05 Jun 2024 | 49.00 | 49.29 | 48.80 | 49.28 | 48.97 | 83,300 |
04 Jun 2024 | 48.60 | 48.80 | 48.43 | 48.72 | 48.42 | 104,100 |
03 Jun 2024 | 48.81 | 48.81 | 48.21 | 48.69 | 48.39 | 211,400 |
31 May 2024 | 48.29 | 48.61 | 47.80 | 48.61 | 48.31 | 241,700 |
30 May 2024 | 48.31 | 48.39 | 48.01 | 48.14 | 47.84 | 80,500 |
29 May 2024 | 48.37 | 48.56 | 48.35 | 48.43 | 48.13 | 148,900 |
28 May 2024 | 48.84 | 48.84 | 48.55 | 48.76 | 48.45 | 147,800 |
24 May 2024 | 48.53 | 48.70 | 48.45 | 48.67 | 48.37 | 134,600 |
23 May 2024 | 48.98 | 48.98 | 48.24 | 48.35 | 48.05 | 176,300 |
22 May 2024 | 48.74 | 48.74 | 48.42 | 48.61 | 48.31 | 122,000 |
21 May 2024 | 48.57 | 48.82 | 48.57 | 48.82 | 48.51 | 45,000 |
20 May 2024 | 48.56 | 48.74 | 48.53 | 48.56 | 48.26 | 75,800 |
17 May 2024 | 48.54 | 48.58 | 48.35 | 48.55 | 48.25 | 56,800 |
16 May 2024 | 48.55 | 48.69 | 48.45 | 48.48 | 48.18 | 63,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |