Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 46.70 | 46.79 | 45.35 | 45.59 | 45.59 | 87,700 |
05 Sept 2024 | 47.61 | 47.61 | 46.27 | 46.47 | 46.47 | 96,100 |
04 Sept 2024 | 47.49 | 47.73 | 46.85 | 47.24 | 47.24 | 208,100 |
03 Sept 2024 | 47.59 | 48.50 | 47.25 | 47.62 | 47.62 | 184,400 |
30 Aug 2024 | 47.76 | 48.26 | 47.37 | 48.22 | 48.22 | 115,200 |
29 Aug 2024 | 47.99 | 48.17 | 46.96 | 47.78 | 47.78 | 117,800 |
28 Aug 2024 | 46.91 | 47.78 | 46.68 | 47.52 | 47.52 | 146,500 |
27 Aug 2024 | 46.84 | 47.40 | 46.52 | 47.13 | 47.13 | 89,900 |
26 Aug 2024 | 48.00 | 48.43 | 47.36 | 47.40 | 47.40 | 141,600 |
23 Aug 2024 | 45.71 | 48.80 | 45.69 | 47.93 | 47.93 | 160,300 |
22 Aug 2024 | 44.81 | 45.46 | 44.76 | 45.17 | 45.17 | 74,400 |
21 Aug 2024 | 44.93 | 44.98 | 44.26 | 44.97 | 44.97 | 69,900 |
20 Aug 2024 | 45.25 | 45.96 | 44.52 | 44.56 | 44.56 | 82,700 |
19 Aug 2024 | 45.10 | 45.62 | 44.87 | 45.49 | 45.49 | 90,500 |
16 Aug 2024 | 43.78 | 45.09 | 43.78 | 44.87 | 44.87 | 96,700 |
15 Aug 2024 | 44.14 | 44.69 | 43.81 | 43.86 | 43.86 | 116,000 |
14 Aug 2024 | 43.27 | 43.34 | 42.53 | 43.00 | 43.00 | 88,800 |
13 Aug 2024 | 43.04 | 43.11 | 42.36 | 42.95 | 42.95 | 78,400 |
12 Aug 2024 | 43.28 | 43.58 | 42.36 | 42.53 | 42.53 | 96,900 |
09 Aug 2024 | 43.24 | 43.34 | 42.39 | 43.04 | 43.04 | 116,000 |
08 Aug 2024 | 43.18 | 43.46 | 42.56 | 43.43 | 43.43 | 120,800 |
07 Aug 2024 | 43.76 | 44.30 | 42.37 | 42.56 | 42.56 | 160,800 |
06 Aug 2024 | 42.34 | 43.57 | 42.09 | 43.12 | 43.12 | 161,200 |
06 Aug 2024 | 0.17 Dividend | |||||
05 Aug 2024 | 42.05 | 43.56 | 40.97 | 42.83 | 42.66 | 224,400 |
02 Aug 2024 | 43.07 | 44.27 | 42.39 | 44.21 | 44.03 | 357,800 |
01 Aug 2024 | 46.41 | 46.41 | 44.42 | 44.89 | 44.71 | 235,700 |
31 Jul 2024 | 46.72 | 47.97 | 45.66 | 46.69 | 46.50 | 198,100 |
30 Jul 2024 | 46.98 | 47.31 | 46.33 | 46.79 | 46.60 | 151,100 |
29 Jul 2024 | 47.48 | 47.60 | 46.54 | 46.58 | 46.40 | 318,400 |
26 Jul 2024 | 47.29 | 47.86 | 46.78 | 47.24 | 47.05 | 189,800 |
25 Jul 2024 | 46.17 | 48.01 | 45.92 | 47.07 | 46.88 | 221,100 |
24 Jul 2024 | 47.07 | 47.76 | 46.24 | 46.32 | 46.14 | 167,200 |
23 Jul 2024 | 46.16 | 48.30 | 46.16 | 47.23 | 47.04 | 257,000 |
22 Jul 2024 | 45.68 | 46.94 | 45.03 | 46.45 | 46.27 | 229,800 |
19 Jul 2024 | 45.33 | 46.09 | 45.14 | 45.40 | 45.22 | 251,200 |
18 Jul 2024 | 45.57 | 46.68 | 44.63 | 45.29 | 45.11 | 365,700 |
17 Jul 2024 | 45.09 | 46.65 | 45.09 | 45.99 | 45.81 | 382,100 |
16 Jul 2024 | 43.39 | 46.76 | 42.77 | 46.23 | 46.05 | 593,100 |
15 Jul 2024 | 42.32 | 43.50 | 42.12 | 42.81 | 42.64 | 267,700 |
12 Jul 2024 | 42.11 | 42.74 | 41.60 | 41.61 | 41.44 | 191,600 |
11 Jul 2024 | 40.34 | 41.89 | 40.13 | 41.65 | 41.48 | 236,400 |
10 Jul 2024 | 39.20 | 39.80 | 38.90 | 39.78 | 39.62 | 95,100 |
09 Jul 2024 | 38.49 | 39.03 | 38.24 | 38.93 | 38.78 | 101,700 |
08 Jul 2024 | 38.45 | 39.04 | 38.21 | 38.37 | 38.22 | 264,800 |
05 Jul 2024 | 38.36 | 38.42 | 38.00 | 38.04 | 37.89 | 98,100 |
03 Jul 2024 | 39.14 | 39.14 | 38.36 | 38.44 | 38.29 | 60,300 |
02 Jul 2024 | 38.56 | 39.38 | 38.56 | 39.16 | 39.00 | 153,600 |
01 Jul 2024 | 39.00 | 39.13 | 38.19 | 38.64 | 38.49 | 118,400 |
28 Jun 2024 | 38.00 | 39.19 | 37.99 | 39.03 | 38.88 | 652,500 |
27 Jun 2024 | 37.42 | 38.00 | 37.18 | 37.82 | 37.67 | 113,200 |
26 Jun 2024 | 36.26 | 37.25 | 36.26 | 37.14 | 36.99 | 112,300 |
25 Jun 2024 | 36.84 | 37.19 | 36.51 | 36.62 | 36.47 | 89,500 |
24 Jun 2024 | 36.61 | 37.51 | 36.35 | 37.16 | 37.01 | 85,500 |
21 Jun 2024 | 36.73 | 36.81 | 36.27 | 36.42 | 36.28 | 419,600 |
20 Jun 2024 | 36.39 | 36.73 | 36.29 | 36.68 | 36.53 | 89,200 |
18 Jun 2024 | 36.35 | 36.89 | 36.04 | 36.71 | 36.56 | 110,600 |
17 Jun 2024 | 35.59 | 36.52 | 35.33 | 36.49 | 36.35 | 109,900 |
14 Jun 2024 | 35.56 | 35.94 | 35.41 | 35.79 | 35.65 | 139,300 |
13 Jun 2024 | 36.34 | 36.34 | 35.67 | 36.15 | 36.01 | 128,800 |
12 Jun 2024 | 36.27 | 36.79 | 36.06 | 36.36 | 36.22 | 214,300 |
11 Jun 2024 | 34.95 | 35.26 | 34.50 | 35.21 | 35.07 | 126,800 |
10 Jun 2024 | 35.41 | 35.49 | 34.80 | 35.17 | 35.03 | 130,500 |
07 Jun 2024 | 35.60 | 36.08 | 35.56 | 35.87 | 35.73 | 88,300 |
06 Jun 2024 | 36.05 | 36.35 | 35.68 | 36.03 | 35.89 | 82,000 |
05 Jun 2024 | 36.10 | 36.24 | 35.82 | 36.21 | 36.07 | 90,300 |
04 Jun 2024 | 35.86 | 36.20 | 35.63 | 35.74 | 35.60 | 126,700 |
03 Jun 2024 | 37.44 | 37.44 | 36.33 | 36.35 | 36.21 | 91,000 |
31 May 2024 | 37.14 | 37.37 | 36.73 | 37.00 | 36.85 | 105,700 |
30 May 2024 | 37.00 | 37.08 | 36.50 | 36.89 | 36.74 | 140,700 |
29 May 2024 | 35.97 | 36.53 | 35.50 | 36.48 | 36.34 | 135,600 |
28 May 2024 | 37.58 | 37.58 | 36.72 | 36.83 | 36.68 | 95,600 |
24 May 2024 | 38.09 | 38.20 | 37.13 | 37.34 | 37.19 | 135,400 |
23 May 2024 | 38.96 | 38.96 | 37.42 | 37.79 | 37.64 | 144,100 |
22 May 2024 | 39.24 | 39.24 | 38.02 | 38.15 | 38.00 | 137,100 |
21 May 2024 | 38.48 | 39.42 | 38.48 | 39.38 | 39.22 | 170,800 |
20 May 2024 | 39.07 | 39.31 | 38.50 | 38.52 | 38.37 | 120,100 |
17 May 2024 | 38.96 | 39.91 | 38.75 | 39.18 | 39.02 | 93,400 |
16 May 2024 | 39.10 | 39.10 | 38.70 | 38.87 | 38.72 | 83,100 |
15 May 2024 | 39.10 | 39.21 | 38.84 | 39.15 | 38.99 | 73,700 |
14 May 2024 | 38.84 | 38.84 | 38.41 | 38.57 | 38.42 | 62,900 |
13 May 2024 | 38.94 | 38.94 | 38.34 | 38.34 | 38.19 | 65,900 |
13 May 2024 | 0.17 Dividend | |||||
10 May 2024 | 38.82 | 39.12 | 38.36 | 38.83 | 38.51 | 70,500 |
09 May 2024 | 38.56 | 38.89 | 38.37 | 38.82 | 38.50 | 104,500 |
08 May 2024 | 37.94 | 38.63 | 37.94 | 38.62 | 38.30 | 53,500 |
07 May 2024 | 38.81 | 39.20 | 38.27 | 38.29 | 37.97 | 100,000 |
06 May 2024 | 38.76 | 39.13 | 38.45 | 38.76 | 38.44 | 97,600 |
03 May 2024 | 39.00 | 39.00 | 38.49 | 38.52 | 38.20 | 119,200 |
02 May 2024 | 37.85 | 38.34 | 37.56 | 38.29 | 37.97 | 110,200 |
01 May 2024 | 36.94 | 38.16 | 36.94 | 37.35 | 37.04 | 81,200 |
30 Apr 2024 | 36.72 | 37.07 | 36.35 | 36.65 | 36.34 | 133,400 |
29 Apr 2024 | 37.78 | 37.90 | 37.01 | 37.03 | 36.72 | 109,100 |
26 Apr 2024 | 37.73 | 38.34 | 37.69 | 37.90 | 37.58 | 104,000 |
25 Apr 2024 | 38.05 | 38.08 | 37.26 | 37.93 | 37.61 | 122,800 |
24 Apr 2024 | 38.09 | 38.47 | 37.78 | 38.42 | 38.10 | 88,900 |
23 Apr 2024 | 37.66 | 38.79 | 37.14 | 38.66 | 38.34 | 155,100 |
22 Apr 2024 | 36.75 | 37.74 | 36.52 | 37.65 | 37.34 | 219,900 |
19 Apr 2024 | 35.45 | 36.45 | 35.45 | 36.41 | 36.11 | 310,300 |
18 Apr 2024 | 35.67 | 36.01 | 35.47 | 35.56 | 35.26 | 186,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |