Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Sept 2024 | 40.65 | 40.80 | 40.03 | 40.06 | 40.06 | 312,170 |
17 Sept 2024 | 40.68 | 40.94 | 40.49 | 40.66 | 40.66 | 1,611,000 |
16 Sept 2024 | 41.00 | 41.07 | 40.46 | 40.73 | 40.73 | 3,136,000 |
16 Sept 2024 | 0.508 Dividend | |||||
13 Sept 2024 | 40.85 | 41.41 | 40.84 | 41.28 | 40.77 | 1,370,800 |
12 Sept 2024 | 40.33 | 40.88 | 40.07 | 40.80 | 40.30 | 889,100 |
11 Sept 2024 | 40.56 | 40.75 | 39.87 | 40.32 | 39.82 | 1,363,200 |
10 Sept 2024 | 40.88 | 40.94 | 40.15 | 40.60 | 40.10 | 1,225,300 |
09 Sept 2024 | 40.53 | 41.21 | 40.48 | 40.95 | 40.45 | 3,868,800 |
06 Sept 2024 | 40.62 | 40.97 | 40.17 | 40.46 | 39.96 | 1,982,800 |
05 Sept 2024 | 40.75 | 40.91 | 40.57 | 40.64 | 40.14 | 2,000,500 |
04 Sept 2024 | 40.42 | 40.74 | 40.31 | 40.59 | 40.09 | 1,899,300 |
03 Sept 2024 | 39.88 | 40.51 | 39.69 | 40.41 | 39.91 | 3,241,400 |
30 Aug 2024 | 39.95 | 40.39 | 39.92 | 40.28 | 39.78 | 857,200 |
29 Aug 2024 | 39.90 | 40.20 | 39.78 | 40.03 | 39.54 | 1,219,600 |
28 Aug 2024 | 40.16 | 40.16 | 39.59 | 39.91 | 39.42 | 987,800 |
27 Aug 2024 | 40.49 | 40.55 | 40.15 | 40.19 | 39.70 | 1,072,600 |
26 Aug 2024 | 39.98 | 40.49 | 39.94 | 40.30 | 39.80 | 1,188,000 |
23 Aug 2024 | 39.41 | 39.94 | 39.38 | 39.82 | 39.33 | 1,219,200 |
22 Aug 2024 | 38.95 | 39.32 | 38.95 | 39.17 | 38.69 | 845,000 |
21 Aug 2024 | 38.84 | 39.03 | 38.72 | 38.98 | 38.50 | 924,300 |
20 Aug 2024 | 38.63 | 38.74 | 38.43 | 38.66 | 38.18 | 1,188,200 |
19 Aug 2024 | 38.48 | 38.83 | 38.43 | 38.65 | 38.17 | 1,327,500 |
16 Aug 2024 | 38.27 | 38.45 | 38.08 | 38.37 | 37.90 | 1,696,400 |
15 Aug 2024 | 38.15 | 38.56 | 38.15 | 38.35 | 37.88 | 1,462,700 |
14 Aug 2024 | 38.13 | 38.22 | 37.95 | 38.16 | 37.69 | 904,200 |
13 Aug 2024 | 37.93 | 38.22 | 37.77 | 38.07 | 37.60 | 1,248,300 |
12 Aug 2024 | 38.78 | 38.81 | 37.92 | 37.97 | 37.50 | 1,098,900 |
09 Aug 2024 | 38.56 | 39.04 | 38.21 | 38.69 | 38.21 | 1,224,900 |
08 Aug 2024 | 38.29 | 38.81 | 38.14 | 38.58 | 38.11 | 909,200 |
07 Aug 2024 | 38.35 | 38.67 | 38.18 | 38.31 | 37.84 | 1,093,600 |
06 Aug 2024 | 37.64 | 38.27 | 37.29 | 38.05 | 37.58 | 1,396,100 |
05 Aug 2024 | 37.18 | 37.86 | 36.80 | 37.70 | 37.24 | 1,451,500 |
02 Aug 2024 | 38.23 | 38.28 | 37.88 | 38.19 | 37.72 | 1,595,700 |
01 Aug 2024 | 38.79 | 39.00 | 38.24 | 38.47 | 38.00 | 1,215,000 |
31 July 2024 | 38.66 | 38.95 | 38.55 | 38.74 | 38.26 | 1,154,700 |
30 July 2024 | 38.07 | 38.54 | 37.98 | 38.41 | 37.94 | 1,072,300 |
29 July 2024 | 38.38 | 38.40 | 37.88 | 38.06 | 37.59 | 733,600 |
26 July 2024 | 38.27 | 38.44 | 38.15 | 38.29 | 37.82 | 1,138,900 |
25 July 2024 | 38.19 | 38.53 | 38.03 | 38.11 | 37.64 | 832,800 |
24 July 2024 | 38.37 | 38.49 | 38.09 | 38.26 | 37.79 | 812,900 |
23 July 2024 | 38.10 | 38.52 | 37.86 | 38.38 | 37.91 | 1,229,800 |
22 July 2024 | 37.89 | 38.27 | 37.81 | 38.16 | 37.69 | 876,800 |
19 July 2024 | 37.78 | 38.03 | 37.63 | 37.89 | 37.42 | 725,300 |
18 July 2024 | 37.76 | 37.97 | 37.56 | 37.83 | 37.36 | 826,300 |
17 July 2024 | 37.60 | 37.86 | 37.54 | 37.66 | 37.20 | 568,100 |
16 July 2024 | 37.53 | 37.74 | 37.31 | 37.57 | 37.11 | 754,500 |
15 July 2024 | 37.82 | 37.88 | 37.51 | 37.52 | 37.06 | 837,900 |
12 July 2024 | 37.73 | 37.91 | 37.58 | 37.77 | 37.31 | 528,700 |
11 July 2024 | 37.77 | 37.77 | 37.46 | 37.52 | 37.06 | 1,428,000 |
10 July 2024 | 37.30 | 37.80 | 37.20 | 37.61 | 37.15 | 1,483,300 |
09 July 2024 | 37.09 | 37.39 | 36.99 | 37.18 | 36.72 | 1,740,400 |
08 July 2024 | 37.37 | 37.46 | 37.19 | 37.23 | 36.77 | 817,900 |
05 July 2024 | 37.66 | 37.73 | 37.33 | 37.49 | 37.03 | 1,197,800 |
03 July 2024 | 37.55 | 37.90 | 37.52 | 37.62 | 37.16 | 550,100 |
02 July 2024 | 37.02 | 37.53 | 36.93 | 37.45 | 36.99 | 1,001,300 |
01 July 2024 | 37.27 | 37.38 | 36.84 | 36.86 | 36.41 | 468,500 |
28 June 2024 | 37.39 | 37.45 | 37.02 | 37.08 | 36.62 | 1,078,300 |
27 June 2024 | 36.80 | 37.24 | 36.72 | 37.19 | 36.73 | 1,105,900 |
26 June 2024 | 36.69 | 36.79 | 36.39 | 36.71 | 36.26 | 1,141,200 |
25 June 2024 | 36.75 | 36.78 | 36.38 | 36.72 | 36.27 | 1,027,700 |
24 June 2024 | 36.20 | 36.71 | 36.17 | 36.64 | 36.19 | 5,084,200 |
21 June 2024 | 36.14 | 36.33 | 35.91 | 35.94 | 35.50 | 1,887,100 |
20 June 2024 | 36.10 | 36.43 | 35.99 | 36.21 | 35.76 | 1,062,000 |
18 June 2024 | 36.10 | 36.50 | 36.08 | 36.23 | 35.78 | 1,392,000 |
17 June 2024 | 36.54 | 36.54 | 35.77 | 36.10 | 35.66 | 2,377,300 |
17 June 2024 | 0.503 Dividend | |||||
14 June 2024 | 36.86 | 37.11 | 36.63 | 37.05 | 36.10 | 906,900 |
13 June 2024 | 37.27 | 37.34 | 36.86 | 37.10 | 36.15 | 1,870,900 |
12 June 2024 | 37.56 | 37.67 | 37.27 | 37.34 | 36.38 | 924,800 |
11 June 2024 | 37.10 | 37.26 | 36.82 | 37.15 | 36.19 | 934,300 |
10 June 2024 | 37.04 | 37.33 | 36.89 | 37.28 | 36.32 | 1,695,600 |
07 June 2024 | 37.19 | 37.19 | 36.91 | 37.04 | 36.09 | 617,000 |
06 June 2024 | 36.65 | 37.40 | 36.64 | 37.35 | 36.39 | 1,068,400 |
05 June 2024 | 36.73 | 36.94 | 36.51 | 36.66 | 35.72 | 714,200 |
04 June 2024 | 36.63 | 36.78 | 36.29 | 36.69 | 35.75 | 758,500 |
03 June 2024 | 37.05 | 37.37 | 36.82 | 36.87 | 35.92 | 1,136,100 |
31 May 2024 | 36.44 | 37.25 | 36.35 | 37.13 | 36.18 | 1,312,400 |
30 May 2024 | 36.42 | 36.52 | 36.11 | 36.24 | 35.31 | 810,700 |
29 May 2024 | 36.65 | 36.70 | 36.20 | 36.38 | 35.44 | 1,121,700 |
28 May 2024 | 36.67 | 36.93 | 36.35 | 36.77 | 35.82 | 848,300 |
24 May 2024 | 36.50 | 36.68 | 36.44 | 36.52 | 35.58 | 2,049,900 |
23 May 2024 | 37.00 | 37.07 | 36.07 | 36.27 | 35.34 | 2,557,700 |
22 May 2024 | 37.00 | 37.00 | 36.45 | 36.63 | 35.69 | 1,765,000 |
21 May 2024 | 37.09 | 37.17 | 36.90 | 37.13 | 36.18 | 2,197,900 |
20 May 2024 | 37.09 | 37.24 | 36.95 | 37.20 | 36.24 | 601,200 |
17 May 2024 | 37.21 | 37.21 | 36.84 | 36.94 | 35.99 | 643,500 |
16 May 2024 | 37.17 | 37.33 | 37.07 | 37.10 | 36.15 | 811,100 |
15 May 2024 | 37.03 | 37.48 | 37.03 | 37.25 | 36.29 | 859,200 |
14 May 2024 | 37.05 | 37.19 | 36.80 | 37.08 | 36.13 | 640,900 |
13 May 2024 | 36.98 | 37.02 | 36.66 | 36.87 | 35.92 | 807,200 |
10 May 2024 | 36.95 | 37.30 | 36.61 | 36.84 | 35.89 | 1,711,300 |
09 May 2024 | 36.60 | 36.77 | 36.54 | 36.64 | 35.70 | 1,243,900 |
08 May 2024 | 35.79 | 36.55 | 35.79 | 36.47 | 35.53 | 1,543,300 |
07 May 2024 | 36.02 | 36.09 | 35.90 | 36.03 | 35.10 | 759,200 |
06 May 2024 | 35.62 | 36.09 | 35.58 | 35.89 | 34.97 | 926,400 |
03 May 2024 | 35.67 | 35.82 | 35.41 | 35.51 | 34.60 | 705,600 |
02 May 2024 | 35.00 | 35.63 | 34.98 | 35.38 | 34.47 | 1,106,100 |
01 May 2024 | 35.25 | 35.31 | 34.69 | 34.70 | 33.81 | 1,346,900 |
30 Apr 2024 | 36.01 | 36.01 | 35.16 | 35.20 | 34.29 | 804,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |