Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 32.50 | 32.57 | 31.43 | 32.57 | 32.57 | 207,900 |
29 Aug 2024 | 32.78 | 32.89 | 32.70 | 32.86 | 32.86 | 174,500 |
28 Aug 2024 | 32.59 | 32.70 | 32.49 | 32.67 | 32.67 | 152,600 |
27 Aug 2024 | 32.97 | 32.98 | 32.70 | 32.75 | 32.75 | 192,600 |
26 Aug 2024 | 33.00 | 33.12 | 32.86 | 32.88 | 32.88 | 285,100 |
23 Aug 2024 | 32.28 | 32.74 | 32.28 | 32.70 | 32.70 | 103,100 |
22 Aug 2024 | 32.10 | 32.19 | 31.96 | 32.06 | 32.06 | 147,200 |
21 Aug 2024 | 32.23 | 32.33 | 32.12 | 32.14 | 32.14 | 177,100 |
20 Aug 2024 | 32.27 | 32.28 | 32.02 | 32.05 | 32.05 | 216,500 |
19 Aug 2024 | 32.14 | 32.47 | 32.14 | 32.28 | 32.28 | 132,800 |
16 Aug 2024 | 31.75 | 32.04 | 31.63 | 31.98 | 31.98 | 175,500 |
15 Aug 2024 | 31.65 | 31.88 | 31.65 | 31.71 | 31.71 | 84,600 |
14 Aug 2024 | 31.70 | 31.79 | 31.57 | 31.59 | 31.59 | 132,500 |
13 Aug 2024 | 31.43 | 31.64 | 31.28 | 31.53 | 31.53 | 117,900 |
12 Aug 2024 | 31.54 | 31.71 | 31.47 | 31.70 | 31.70 | 99,900 |
09 Aug 2024 | 31.24 | 31.45 | 31.15 | 31.31 | 31.31 | 125,900 |
08 Aug 2024 | 30.96 | 31.33 | 30.91 | 31.22 | 31.22 | 165,900 |
07 Aug 2024 | 30.94 | 31.15 | 30.80 | 30.89 | 30.89 | 202,000 |
06 Aug 2024 | 30.22 | 30.72 | 30.22 | 30.55 | 30.55 | 345,800 |
05 Aug 2024 | 30.34 | 30.77 | 30.26 | 30.45 | 30.45 | 394,800 |
02 Aug 2024 | 30.93 | 31.12 | 30.81 | 30.97 | 30.97 | 495,600 |
01 Aug 2024 | 31.64 | 31.73 | 31.11 | 31.41 | 31.41 | 288,200 |
31 July 2024 | 32.10 | 32.18 | 31.92 | 32.05 | 32.05 | 269,800 |
30 July 2024 | 31.65 | 31.79 | 31.49 | 31.76 | 31.76 | 260,300 |
29 July 2024 | 31.71 | 31.77 | 31.39 | 31.74 | 31.74 | 285,400 |
26 July 2024 | 31.63 | 31.71 | 31.36 | 31.66 | 31.66 | 358,400 |
25 July 2024 | 30.33 | 30.59 | 30.20 | 30.29 | 30.29 | 222,800 |
24 July 2024 | 30.53 | 30.67 | 30.20 | 30.22 | 30.22 | 229,900 |
23 July 2024 | 30.56 | 30.56 | 30.29 | 30.36 | 30.36 | 173,700 |
22 July 2024 | 30.58 | 30.68 | 30.46 | 30.55 | 30.55 | 253,700 |
19 July 2024 | 30.59 | 30.74 | 30.49 | 30.58 | 30.58 | 123,200 |
18 July 2024 | 31.16 | 31.23 | 30.90 | 31.03 | 31.03 | 138,200 |
17 July 2024 | 30.86 | 31.09 | 30.84 | 30.92 | 30.92 | 196,500 |
16 July 2024 | 30.42 | 30.71 | 30.36 | 30.71 | 30.71 | 205,100 |
15 July 2024 | 31.06 | 31.17 | 30.98 | 31.17 | 31.17 | 275,600 |
12 July 2024 | 31.20 | 31.68 | 31.04 | 31.09 | 31.09 | 216,800 |
11 July 2024 | 30.82 | 30.97 | 30.65 | 30.97 | 30.97 | 182,500 |
10 July 2024 | 30.56 | 30.74 | 30.48 | 30.66 | 30.66 | 123,900 |
09 July 2024 | 30.61 | 30.65 | 29.58 | 30.57 | 30.57 | 222,800 |
08 July 2024 | 31.03 | 31.08 | 30.79 | 30.88 | 30.88 | 244,900 |
05 July 2024 | 31.41 | 31.44 | 31.13 | 31.26 | 31.26 | 112,000 |
03 July 2024 | 31.19 | 31.30 | 31.18 | 31.20 | 31.20 | 68,300 |
02 July 2024 | 31.38 | 31.41 | 31.06 | 31.17 | 31.17 | 137,500 |
01 July 2024 | 31.45 | 31.45 | 31.09 | 31.17 | 31.17 | 197,500 |
28 June 2024 | 30.78 | 30.83 | 30.62 | 30.79 | 30.79 | 148,300 |
27 June 2024 | 30.81 | 30.87 | 30.52 | 30.60 | 30.60 | 105,500 |
26 June 2024 | 30.36 | 30.49 | 30.31 | 30.35 | 30.35 | 158,000 |
25 June 2024 | 30.48 | 30.57 | 30.35 | 30.52 | 30.52 | 168,700 |
24 June 2024 | 30.08 | 30.55 | 30.07 | 30.41 | 30.41 | 496,400 |
21 June 2024 | 29.94 | 30.49 | 29.60 | 30.49 | 30.49 | 4,127,900 |
20 June 2024 | 30.26 | 30.40 | 29.95 | 30.13 | 30.13 | 1,447,600 |
18 June 2024 | 29.64 | 29.77 | 29.46 | 29.61 | 29.61 | 143,300 |
17 June 2024 | 29.17 | 29.19 | 28.93 | 29.14 | 29.14 | 221,300 |
14 June 2024 | 29.02 | 29.72 | 28.82 | 28.94 | 28.94 | 211,300 |
13 June 2024 | 29.82 | 29.82 | 29.43 | 29.45 | 29.45 | 253,200 |
12 June 2024 | 30.45 | 30.47 | 30.05 | 30.17 | 30.17 | 246,400 |
11 June 2024 | 30.07 | 30.20 | 29.94 | 30.07 | 30.07 | 154,800 |
10 June 2024 | 30.20 | 30.47 | 30.17 | 30.46 | 30.46 | 184,600 |
07 June 2024 | 30.35 | 30.46 | 30.10 | 30.24 | 30.24 | 307,700 |
06 June 2024 | 30.37 | 30.80 | 30.36 | 30.72 | 30.72 | 869,300 |
05 June 2024 | 30.50 | 30.59 | 30.28 | 30.45 | 30.45 | 508,500 |
04 June 2024 | 30.52 | 30.64 | 30.28 | 30.58 | 30.58 | 685,400 |
03 June 2024 | 31.75 | 31.75 | 31.16 | 31.27 | 31.27 | 382,400 |
31 May 2024 | 31.41 | 31.57 | 31.39 | 31.53 | 31.53 | 394,800 |
30 May 2024 | 31.02 | 31.22 | 31.02 | 31.14 | 31.14 | 158,400 |
29 May 2024 | 31.38 | 31.38 | 31.00 | 31.12 | 31.12 | 482,000 |
28 May 2024 | 31.65 | 31.75 | 31.53 | 31.64 | 31.64 | 355,400 |
24 May 2024 | 31.27 | 31.30 | 31.07 | 31.15 | 31.15 | 237,000 |
23 May 2024 | 31.44 | 31.58 | 31.09 | 31.25 | 31.25 | 588,100 |
22 May 2024 | 31.31 | 31.37 | 30.63 | 30.90 | 30.90 | 876,600 |
21 May 2024 | 31.57 | 31.74 | 31.02 | 31.38 | 31.38 | 1,912,600 |
20 May 2024 | 32.15 | 32.15 | 31.68 | 31.70 | 31.70 | 456,300 |
20 May 2024 | 0.499 Dividend | |||||
17 May 2024 | 32.19 | 32.68 | 32.15 | 32.68 | 32.18 | 250,100 |
16 May 2024 | 32.08 | 32.23 | 32.01 | 32.20 | 31.71 | 301,500 |
15 May 2024 | 32.83 | 32.93 | 32.35 | 32.51 | 32.01 | 681,200 |
14 May 2024 | 32.85 | 32.94 | 32.67 | 32.69 | 32.19 | 284,100 |
13 May 2024 | 32.77 | 32.92 | 32.65 | 32.73 | 32.23 | 188,200 |
10 May 2024 | 32.81 | 32.81 | 32.50 | 32.64 | 32.14 | 179,400 |
09 May 2024 | 32.19 | 32.39 | 32.00 | 32.33 | 31.84 | 226,600 |
08 May 2024 | 31.78 | 32.11 | 31.75 | 31.98 | 31.49 | 216,900 |
07 May 2024 | 32.14 | 32.26 | 32.07 | 32.26 | 31.77 | 206,200 |
06 May 2024 | 31.95 | 32.12 | 31.87 | 31.95 | 31.46 | 161,400 |
03 May 2024 | 31.71 | 31.75 | 31.53 | 31.71 | 31.23 | 95,700 |
02 May 2024 | 31.65 | 31.87 | 31.56 | 31.61 | 31.13 | 361,700 |
01 May 2024 | 31.92 | 32.04 | 31.62 | 31.71 | 31.23 | 233,300 |
30 Apr 2024 | 32.69 | 32.71 | 32.00 | 32.03 | 31.54 | 279,900 |
29 Apr 2024 | 32.73 | 32.92 | 32.52 | 32.80 | 32.30 | 293,600 |
26 Apr 2024 | 32.71 | 32.86 | 32.45 | 32.80 | 32.30 | 145,300 |
25 Apr 2024 | 32.68 | 32.88 | 32.45 | 32.79 | 32.29 | 144,000 |
24 Apr 2024 | 32.59 | 32.69 | 32.44 | 32.59 | 32.09 | 366,400 |
23 Apr 2024 | 32.84 | 33.30 | 32.78 | 33.30 | 32.79 | 117,900 |
22 Apr 2024 | 32.56 | 32.86 | 32.36 | 32.81 | 32.31 | 145,700 |
19 Apr 2024 | 32.26 | 32.54 | 32.21 | 32.51 | 32.01 | 165,100 |
18 Apr 2024 | 32.29 | 32.46 | 32.07 | 32.13 | 31.64 | 171,600 |
17 Apr 2024 | 32.49 | 32.67 | 32.34 | 32.52 | 32.02 | 210,300 |
16 Apr 2024 | 32.42 | 32.49 | 32.14 | 32.44 | 31.94 | 362,800 |
15 Apr 2024 | 33.34 | 33.34 | 32.74 | 32.86 | 32.36 | 268,100 |
12 Apr 2024 | 33.16 | 33.62 | 33.00 | 33.12 | 32.61 | 172,500 |
11 Apr 2024 | 33.51 | 33.51 | 32.71 | 32.96 | 32.46 | 142,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |