Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 47.28 | 47.33 | 44.88 | 46.60 | 46.60 | 30,300 |
03 Oct 2024 | 45.44 | 48.16 | 45.44 | 46.35 | 46.35 | 1,800 |
02 Oct 2024 | 46.30 | 48.60 | 45.89 | 47.65 | 47.65 | 9,100 |
01 Oct 2024 | 48.67 | 48.88 | 46.01 | 47.60 | 47.60 | 4,900 |
30 Sept 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1,000 |
27 Sept 2024 | 49.42 | 49.42 | 46.55 | 47.45 | 47.45 | 1,700 |
26 Sept 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 3,100 |
25 Sept 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1,200 |
24 Sept 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 500 |
23 Sept 2024 | 47.81 | 50.13 | 47.81 | 49.10 | 49.10 | 1,300 |
20 Sept 2024 | 46.80 | 49.69 | 46.80 | 47.90 | 47.90 | 4,500 |
19 Sept 2024 | 49.41 | 49.41 | 47.95 | 47.95 | 47.95 | 1,400 |
18 Sept 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 600 |
17 Sept 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 700 |
16 Sept 2024 | 49.46 | 49.46 | 46.82 | 47.70 | 47.70 | 3,200 |
13 Sept 2024 | 49.51 | 49.51 | 46.43 | 47.80 | 47.80 | 18,700 |
12 Sept 2024 | 49.14 | 49.42 | 46.51 | 49.42 | 49.42 | 3,500 |
11 Sept 2024 | 47.19 | 47.19 | 45.50 | 45.50 | 45.50 | 1,100 |
10 Sept 2024 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 1,600 |
09 Sept 2024 | 48.03 | 48.06 | 45.65 | 47.45 | 47.45 | 1,900 |
06 Sept 2024 | 48.15 | 48.15 | 45.19 | 45.19 | 45.19 | 1,000 |
05 Sept 2024 | 47.00 | 47.02 | 44.86 | 44.86 | 44.86 | 1,300 |
04 Sept 2024 | 48.07 | 48.13 | 45.38 | 46.50 | 46.50 | 2,800 |
03 Sept 2024 | 48.53 | 48.53 | 45.38 | 48.13 | 48.13 | 6,600 |
30 Aug 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 600 |
29 Aug 2024 | 45.92 | 48.52 | 45.92 | 46.87 | 46.87 | 1,400 |
28 Aug 2024 | 45.54 | 47.98 | 45.39 | 45.39 | 45.39 | 1,400 |
27 Aug 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 700 |
26 Aug 2024 | 45.40 | 48.00 | 44.63 | 46.55 | 46.55 | 2,300 |
23 Aug 2024 | 45.04 | 47.65 | 44.95 | 45.09 | 45.09 | 1,400 |
22 Aug 2024 | 47.62 | 47.62 | 47.51 | 47.51 | 47.51 | 600 |
21 Aug 2024 | 45.09 | 47.64 | 45.09 | 47.64 | 47.64 | 1,100 |
20 Aug 2024 | 45.15 | 47.38 | 44.81 | 46.25 | 46.25 | 1,300 |
19 Aug 2024 | 47.08 | 47.08 | 44.86 | 47.05 | 47.05 | 2,700 |
16 Aug 2024 | 46.90 | 46.90 | 44.65 | 44.65 | 44.65 | 700 |
15 Aug 2024 | 47.15 | 47.19 | 44.67 | 45.60 | 45.60 | 1,400 |
14 Aug 2024 | 44.40 | 46.91 | 44.40 | 46.91 | 46.91 | 1,100 |
13 Aug 2024 | 44.42 | 45.10 | 44.42 | 45.10 | 45.10 | 1,000 |
12 Aug 2024 | 46.55 | 46.56 | 44.25 | 46.53 | 46.53 | 1,000 |
09 Aug 2024 | 45.45 | 46.28 | 45.45 | 46.28 | 46.28 | 900 |
08 Aug 2024 | 43.57 | 45.99 | 43.57 | 45.99 | 45.99 | 1,400 |
07 Aug 2024 | 45.94 | 45.98 | 43.52 | 44.50 | 44.50 | 1,500 |
06 Aug 2024 | 44.89 | 45.04 | 42.47 | 42.47 | 42.47 | 43,500 |
05 Aug 2024 | 43.16 | 45.86 | 43.16 | 45.82 | 45.82 | 1,100 |
02 Aug 2024 | 46.96 | 47.20 | 44.41 | 44.44 | 44.44 | 3,000 |
01 Aug 2024 | 47.78 | 47.78 | 45.17 | 47.50 | 47.50 | 31,500 |
01 Aug 2024 | 0.234 Dividend | |||||
31 July 2024 | 48.43 | 48.43 | 45.83 | 46.76 | 46.53 | 6,100 |
30 July 2024 | 48.71 | 48.71 | 46.34 | 47.20 | 46.96 | 1,600 |
29 July 2024 | 48.40 | 48.40 | 46.97 | 46.97 | 46.74 | 800 |
26 July 2024 | 47.71 | 47.94 | 45.09 | 47.94 | 47.70 | 2,300 |
25 July 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.91 | 900 |
24 July 2024 | 46.50 | 46.50 | 43.76 | 44.80 | 44.58 | 3,700 |
23 July 2024 | 44.98 | 46.71 | 44.35 | 45.59 | 45.36 | 8,900 |
22 July 2024 | 46.70 | 46.70 | 43.98 | 45.50 | 45.27 | 5,400 |
19 July 2024 | 44.15 | 44.75 | 43.99 | 44.75 | 44.53 | 2,100 |
18 July 2024 | 46.82 | 46.82 | 44.00 | 44.80 | 44.58 | 3,200 |
17 July 2024 | 45.23 | 47.05 | 45.23 | 47.05 | 46.82 | 3,600 |
16 July 2024 | 44.96 | 47.30 | 44.60 | 44.65 | 44.43 | 2,400 |
15 July 2024 | 45.36 | 47.67 | 44.50 | 44.50 | 44.28 | 3,700 |
12 July 2024 | 47.67 | 47.67 | 45.44 | 46.25 | 46.02 | 2,800 |
11 July 2024 | 45.03 | 45.03 | 44.72 | 44.76 | 44.54 | 1,900 |
10 July 2024 | 45.37 | 46.15 | 45.10 | 46.15 | 45.92 | 3,500 |
09 July 2024 | 47.50 | 47.53 | 45.37 | 45.90 | 45.67 | 2,500 |
08 July 2024 | 47.71 | 47.71 | 45.55 | 45.90 | 45.67 | 2,100 |
05 July 2024 | 47.40 | 47.42 | 46.45 | 46.45 | 46.22 | 700 |
03 July 2024 | 46.88 | 47.01 | 45.45 | 45.45 | 45.22 | 1,200 |
02 July 2024 | 46.47 | 46.48 | 44.24 | 45.75 | 45.52 | 3,200 |
01 July 2024 | 46.72 | 46.75 | 44.63 | 44.63 | 44.40 | 3,900 |
28 June 2024 | 47.51 | 47.51 | 46.21 | 46.21 | 45.97 | 2,000 |
27 June 2024 | 47.67 | 47.67 | 47.60 | 47.64 | 47.41 | 1,800 |
26 June 2024 | 46.79 | 46.79 | 45.90 | 45.90 | 45.67 | 600 |
25 June 2024 | 46.35 | 47.35 | 45.00 | 45.70 | 45.47 | 2,600 |
24 June 2024 | 47.25 | 47.25 | 47.24 | 47.24 | 47.00 | 1,000 |
21 June 2024 | 45.42 | 46.96 | 45.42 | 46.96 | 46.72 | 800 |
20 June 2024 | 47.20 | 47.20 | 44.54 | 46.69 | 46.46 | 6,500 |
18 June 2024 | 46.89 | 47.16 | 44.50 | 47.16 | 46.92 | 2,300 |
17 June 2024 | 46.57 | 46.57 | 44.20 | 45.30 | 45.07 | 7,400 |
14 June 2024 | 44.56 | 46.60 | 44.30 | 46.59 | 46.35 | 4,900 |
13 June 2024 | 47.00 | 47.00 | 44.41 | 44.41 | 44.19 | 1,400 |
12 June 2024 | 46.78 | 46.78 | 44.72 | 45.95 | 45.72 | 5,300 |
11 June 2024 | 43.45 | 45.00 | 43.45 | 44.30 | 44.08 | 3,800 |
10 June 2024 | 45.88 | 46.00 | 43.58 | 44.55 | 44.33 | 2,000 |
07 June 2024 | 44.16 | 46.38 | 44.16 | 46.38 | 46.14 | 22,600 |
06 June 2024 | 46.68 | 46.68 | 44.25 | 45.20 | 44.97 | 2,800 |
05 June 2024 | 46.34 | 46.48 | 43.70 | 43.70 | 43.48 | 1,300 |
04 June 2024 | 45.81 | 45.97 | 43.63 | 45.10 | 44.87 | 2,400 |
03 June 2024 | 45.09 | 45.31 | 42.67 | 44.10 | 43.88 | 9,200 |
31 May 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.21 | 1,400 |
30 May 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.44 | 700 |
29 May 2024 | 44.76 | 44.76 | 42.55 | 42.55 | 42.34 | 3,800 |
28 May 2024 | 45.81 | 45.81 | 42.94 | 43.90 | 43.68 | 10,300 |
24 May 2024 | 45.94 | 46.23 | 44.09 | 44.90 | 44.68 | 7,300 |
23 May 2024 | 45.81 | 45.82 | 43.35 | 45.71 | 45.48 | 1,700 |
22 May 2024 | 43.31 | 45.65 | 43.27 | 44.15 | 43.93 | 3,400 |
21 May 2024 | 45.34 | 45.36 | 43.17 | 44.05 | 43.83 | 1,400 |
20 May 2024 | 45.38 | 45.46 | 43.23 | 44.25 | 44.03 | 1,900 |
17 May 2024 | 45.27 | 45.39 | 42.94 | 42.94 | 42.73 | 4,600 |
16 May 2024 | 44.99 | 45.19 | 42.83 | 45.18 | 44.95 | 4,600 |
15 May 2024 | 45.01 | 45.21 | 42.81 | 45.20 | 44.98 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |