Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 31.93 | 32.30 | 31.73 | 31.83 | 31.83 | 702,000 |
03 Oct 2024 | 31.40 | 31.83 | 31.06 | 31.82 | 31.82 | 774,800 |
02 Oct 2024 | 31.71 | 31.85 | 31.40 | 31.71 | 31.71 | 546,300 |
01 Oct 2024 | 31.78 | 31.90 | 31.43 | 31.70 | 31.70 | 713,300 |
30 Sept 2024 | 31.30 | 31.94 | 31.25 | 31.76 | 31.76 | 758,800 |
27 Sept 2024 | 30.62 | 31.50 | 30.62 | 31.25 | 31.25 | 724,200 |
26 Sept 2024 | 29.65 | 30.49 | 29.65 | 30.38 | 30.38 | 979,300 |
25 Sept 2024 | 29.81 | 29.89 | 29.58 | 29.59 | 29.59 | 521,200 |
24 Sept 2024 | 29.51 | 30.16 | 29.51 | 29.80 | 29.80 | 910,400 |
23 Sept 2024 | 29.07 | 29.50 | 28.89 | 29.48 | 29.48 | 716,400 |
20 Sept 2024 | 29.35 | 29.52 | 29.02 | 29.07 | 29.07 | 1,702,700 |
19 Sept 2024 | 29.64 | 29.64 | 29.26 | 29.29 | 29.29 | 577,300 |
18 Sept 2024 | 29.06 | 29.68 | 29.02 | 29.19 | 29.19 | 551,900 |
17 Sept 2024 | 28.97 | 29.38 | 28.89 | 29.05 | 29.05 | 570,300 |
16 Sept 2024 | 29.27 | 29.43 | 28.93 | 28.95 | 28.95 | 444,500 |
13 Sept 2024 | 29.08 | 29.35 | 28.98 | 29.08 | 29.08 | 469,100 |
12 Sept 2024 | 28.79 | 29.08 | 28.75 | 28.87 | 28.87 | 443,600 |
11 Sept 2024 | 28.74 | 28.92 | 28.34 | 28.82 | 28.82 | 695,500 |
10 Sept 2024 | 29.15 | 29.56 | 28.24 | 28.91 | 28.91 | 1,002,500 |
09 Sept 2024 | 31.01 | 31.03 | 29.22 | 29.24 | 29.24 | 998,000 |
06 Sept 2024 | 31.65 | 31.78 | 31.15 | 31.15 | 31.15 | 1,026,500 |
05 Sept 2024 | 32.00 | 32.24 | 31.28 | 31.59 | 31.59 | 648,200 |
04 Sept 2024 | 32.00 | 32.24 | 31.75 | 31.86 | 31.86 | 548,200 |
03 Sept 2024 | 32.19 | 32.58 | 31.86 | 31.96 | 31.96 | 782,500 |
30 Aug 2024 | 32.66 | 32.81 | 32.22 | 32.40 | 32.40 | 525,100 |
29 Aug 2024 | 32.43 | 32.91 | 32.11 | 32.53 | 32.53 | 834,400 |
28 Aug 2024 | 32.41 | 32.41 | 31.93 | 32.21 | 32.21 | 710,500 |
27 Aug 2024 | 31.35 | 32.62 | 31.25 | 32.34 | 32.34 | 1,486,300 |
26 Aug 2024 | 30.40 | 30.58 | 30.16 | 30.34 | 30.34 | 557,300 |
23 Aug 2024 | 30.39 | 30.68 | 30.19 | 30.37 | 30.37 | 588,100 |
22 Aug 2024 | 29.84 | 30.29 | 29.80 | 30.23 | 30.23 | 870,700 |
22 Aug 2024 | 0.3 Dividend | |||||
21 Aug 2024 | 29.25 | 30.03 | 29.22 | 30.02 | 29.72 | 952,500 |
20 Aug 2024 | 29.23 | 29.33 | 28.94 | 29.11 | 28.82 | 535,400 |
19 Aug 2024 | 29.29 | 29.56 | 29.25 | 29.29 | 29.00 | 528,900 |
16 Aug 2024 | 29.38 | 29.64 | 29.08 | 29.16 | 28.87 | 428,800 |
15 Aug 2024 | 29.24 | 29.40 | 29.04 | 29.35 | 29.06 | 817,100 |
14 Aug 2024 | 29.17 | 29.39 | 28.46 | 28.75 | 28.46 | 1,058,400 |
13 Aug 2024 | 29.49 | 29.59 | 28.66 | 29.16 | 28.87 | 1,211,700 |
12 Aug 2024 | 29.85 | 30.14 | 29.33 | 29.49 | 29.20 | 1,098,400 |
09 Aug 2024 | 30.13 | 30.13 | 29.53 | 29.92 | 29.62 | 327,800 |
08 Aug 2024 | 29.98 | 30.37 | 29.81 | 30.19 | 29.89 | 558,600 |
07 Aug 2024 | 29.67 | 30.32 | 29.43 | 29.98 | 29.68 | 678,000 |
06 Aug 2024 | 29.50 | 29.82 | 28.33 | 29.30 | 29.01 | 1,005,700 |
05 Aug 2024 | 29.76 | 29.78 | 29.19 | 29.24 | 28.95 | 792,000 |
02 Aug 2024 | 30.02 | 30.75 | 29.86 | 30.67 | 30.36 | 520,300 |
01 Aug 2024 | 30.75 | 31.01 | 30.04 | 30.57 | 30.26 | 564,800 |
31 July 2024 | 30.97 | 31.54 | 30.47 | 30.79 | 30.48 | 650,700 |
30 July 2024 | 31.26 | 31.29 | 30.64 | 31.02 | 30.71 | 579,900 |
29 July 2024 | 31.14 | 31.65 | 31.00 | 31.41 | 31.10 | 552,900 |
26 July 2024 | 31.20 | 31.29 | 30.95 | 31.07 | 30.76 | 347,400 |
25 July 2024 | 30.66 | 31.31 | 30.61 | 30.77 | 30.46 | 444,100 |
24 July 2024 | 30.38 | 31.00 | 30.25 | 30.60 | 30.29 | 416,300 |
23 July 2024 | 30.22 | 30.67 | 30.13 | 30.47 | 30.17 | 490,400 |
22 July 2024 | 30.61 | 30.61 | 29.91 | 30.34 | 30.04 | 407,300 |
19 July 2024 | 30.65 | 30.83 | 30.21 | 30.40 | 30.10 | 348,000 |
18 July 2024 | 30.66 | 31.49 | 30.52 | 30.52 | 30.22 | 473,900 |
17 July 2024 | 30.33 | 31.19 | 30.14 | 30.90 | 30.59 | 902,100 |
16 July 2024 | 30.00 | 30.53 | 29.94 | 30.33 | 30.03 | 1,490,100 |
15 July 2024 | 30.00 | 30.03 | 29.68 | 29.84 | 29.54 | 679,400 |
12 July 2024 | 30.13 | 30.27 | 29.80 | 30.00 | 29.70 | 717,200 |
11 July 2024 | 29.56 | 29.93 | 29.13 | 29.78 | 29.48 | 747,900 |
10 July 2024 | 28.47 | 29.01 | 28.38 | 28.96 | 28.67 | 415,600 |
09 July 2024 | 29.25 | 29.25 | 28.13 | 28.36 | 28.08 | 679,100 |
08 July 2024 | 29.47 | 29.62 | 29.33 | 29.39 | 29.10 | 256,700 |
05 July 2024 | 29.51 | 29.72 | 29.30 | 29.34 | 29.05 | 319,300 |
03 July 2024 | 29.69 | 29.89 | 29.47 | 29.55 | 29.25 | 241,500 |
02 July 2024 | 29.50 | 29.84 | 29.27 | 29.58 | 29.28 | 482,000 |
01 July 2024 | 29.65 | 29.98 | 29.22 | 29.36 | 29.07 | 704,700 |
28 June 2024 | 30.00 | 30.02 | 29.28 | 29.54 | 29.24 | 1,106,000 |
27 June 2024 | 29.67 | 29.82 | 29.48 | 29.80 | 29.50 | 387,700 |
26 June 2024 | 29.31 | 29.81 | 29.30 | 29.67 | 29.37 | 407,600 |
25 June 2024 | 29.60 | 29.75 | 29.24 | 29.57 | 29.27 | 525,500 |
24 June 2024 | 29.33 | 29.93 | 29.23 | 29.83 | 29.53 | 538,900 |
21 June 2024 | 29.39 | 29.47 | 28.95 | 29.16 | 28.87 | 1,045,300 |
20 June 2024 | 28.82 | 29.26 | 28.76 | 29.24 | 28.95 | 372,600 |
18 June 2024 | 28.71 | 29.04 | 28.71 | 28.99 | 28.70 | 363,800 |
17 June 2024 | 28.18 | 28.86 | 28.10 | 28.80 | 28.51 | 423,200 |
14 June 2024 | 28.09 | 28.27 | 27.85 | 28.26 | 27.98 | 289,400 |
13 June 2024 | 28.43 | 28.59 | 28.20 | 28.42 | 28.14 | 337,700 |
12 June 2024 | 28.92 | 28.95 | 28.42 | 28.48 | 28.20 | 347,700 |
11 June 2024 | 27.89 | 28.50 | 27.71 | 28.31 | 28.03 | 358,100 |
10 June 2024 | 28.15 | 28.41 | 27.77 | 28.14 | 27.86 | 440,000 |
07 June 2024 | 28.51 | 28.75 | 28.18 | 28.42 | 28.14 | 397,600 |
06 June 2024 | 28.37 | 28.93 | 28.25 | 28.68 | 28.39 | 373,500 |
05 June 2024 | 28.54 | 28.58 | 28.24 | 28.54 | 28.25 | 304,100 |
04 June 2024 | 28.98 | 29.06 | 28.47 | 28.53 | 28.24 | 360,300 |
03 June 2024 | 28.79 | 29.00 | 28.42 | 28.98 | 28.69 | 864,400 |
31 May 2024 | 28.52 | 28.86 | 28.43 | 28.62 | 28.33 | 721,600 |
30 May 2024 | 27.95 | 28.54 | 27.95 | 28.43 | 28.15 | 428,400 |
29 May 2024 | 27.98 | 28.11 | 27.54 | 27.74 | 27.46 | 532,200 |
28 May 2024 | 28.91 | 29.03 | 28.08 | 28.22 | 27.94 | 480,300 |
24 May 2024 | 29.15 | 29.39 | 28.67 | 28.82 | 28.53 | 385,700 |
23 May 2024 | 29.45 | 29.45 | 28.80 | 28.98 | 28.69 | 435,400 |
22 May 2024 | 30.24 | 30.44 | 29.36 | 29.40 | 29.11 | 530,100 |
21 May 2024 | 30.25 | 31.00 | 30.12 | 30.37 | 30.07 | 729,200 |
21 May 2024 | 0.3 Dividend | |||||
20 May 2024 | 30.46 | 30.71 | 30.11 | 30.64 | 30.04 | 851,400 |
17 May 2024 | 30.95 | 30.95 | 30.44 | 30.48 | 29.88 | 730,100 |
16 May 2024 | 30.89 | 31.23 | 30.71 | 30.95 | 30.34 | 848,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |