Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 36.16 | 36.31 | 36.08 | 36.25 | 36.25 | 179,800 |
03 Oct 2024 | 36.15 | 36.21 | 36.02 | 36.10 | 36.10 | 196,500 |
02 Oct 2024 | 36.53 | 36.56 | 36.37 | 36.49 | 36.49 | 202,900 |
01 Oct 2024 | 36.44 | 36.53 | 36.30 | 36.50 | 36.50 | 185,100 |
30 Sept 2024 | 36.59 | 36.59 | 36.33 | 36.49 | 36.49 | 174,800 |
27 Sept 2024 | 36.53 | 36.82 | 36.53 | 36.66 | 36.66 | 133,700 |
26 Sept 2024 | 36.16 | 36.44 | 36.16 | 36.32 | 36.32 | 255,500 |
26 Sept 2024 | 0.316 Dividend | |||||
25 Sept 2024 | 36.75 | 36.75 | 36.41 | 36.42 | 36.10 | 181,400 |
24 Sept 2024 | 36.66 | 36.78 | 36.59 | 36.77 | 36.45 | 154,200 |
23 Sept 2024 | 36.36 | 36.49 | 36.26 | 36.47 | 36.15 | 186,900 |
20 Sept 2024 | 36.30 | 36.31 | 36.11 | 36.22 | 35.91 | 118,300 |
19 Sept 2024 | 36.59 | 36.68 | 36.32 | 36.39 | 36.07 | 159,100 |
18 Sept 2024 | 36.32 | 36.61 | 36.22 | 36.27 | 35.96 | 159,400 |
17 Sept 2024 | 36.46 | 36.47 | 36.11 | 36.22 | 35.91 | 277,300 |
16 Sept 2024 | 36.31 | 36.56 | 36.22 | 36.56 | 36.24 | 189,900 |
13 Sept 2024 | 36.05 | 36.18 | 35.98 | 36.11 | 35.80 | 235,500 |
12 Sept 2024 | 35.71 | 35.93 | 35.55 | 35.88 | 35.57 | 153,800 |
11 Sept 2024 | 35.74 | 35.74 | 35.32 | 35.69 | 35.38 | 164,000 |
10 Sept 2024 | 35.78 | 35.78 | 35.52 | 35.75 | 35.44 | 137,200 |
09 Sept 2024 | 35.89 | 35.99 | 35.69 | 35.84 | 35.53 | 248,200 |
06 Sept 2024 | 35.98 | 36.04 | 35.62 | 35.68 | 35.37 | 170,900 |
05 Sept 2024 | 36.24 | 36.24 | 35.90 | 36.06 | 35.75 | 154,400 |
04 Sept 2024 | 35.99 | 36.18 | 35.90 | 36.04 | 35.73 | 188,000 |
03 Sept 2024 | 36.10 | 36.19 | 35.94 | 36.02 | 35.71 | 222,600 |
30 Aug 2024 | 36.33 | 36.44 | 36.16 | 36.37 | 36.05 | 230,600 |
29 Aug 2024 | 36.33 | 36.47 | 36.18 | 36.36 | 36.04 | 197,800 |
28 Aug 2024 | 36.18 | 36.30 | 36.03 | 36.15 | 35.84 | 215,800 |
27 Aug 2024 | 36.31 | 36.34 | 36.19 | 36.32 | 36.00 | 124,900 |
26 Aug 2024 | 36.22 | 36.30 | 36.13 | 36.21 | 35.90 | 147,000 |
23 Aug 2024 | 35.81 | 36.14 | 35.71 | 36.13 | 35.82 | 136,200 |
22 Aug 2024 | 35.76 | 35.76 | 35.51 | 35.54 | 35.23 | 200,700 |
21 Aug 2024 | 35.67 | 35.76 | 35.60 | 35.69 | 35.38 | 267,600 |
20 Aug 2024 | 35.58 | 35.58 | 35.43 | 35.49 | 35.18 | 346,600 |
19 Aug 2024 | 35.46 | 35.71 | 35.46 | 35.62 | 35.31 | 263,100 |
16 Aug 2024 | 35.12 | 35.33 | 35.08 | 35.30 | 34.99 | 294,000 |
15 Aug 2024 | 35.15 | 35.19 | 35.01 | 35.14 | 34.84 | 201,800 |
14 Aug 2024 | 34.89 | 34.99 | 34.78 | 34.97 | 34.67 | 227,900 |
13 Aug 2024 | 34.66 | 34.90 | 34.58 | 34.90 | 34.60 | 194,700 |
12 Aug 2024 | 34.65 | 34.77 | 34.51 | 34.60 | 34.30 | 180,300 |
09 Aug 2024 | 34.55 | 34.67 | 34.38 | 34.62 | 34.32 | 167,500 |
08 Aug 2024 | 34.32 | 34.64 | 34.26 | 34.61 | 34.31 | 180,500 |
07 Aug 2024 | 34.39 | 34.51 | 34.11 | 34.15 | 33.85 | 189,400 |
06 Aug 2024 | 33.73 | 34.15 | 33.69 | 33.96 | 33.67 | 391,100 |
05 Aug 2024 | 34.00 | 34.12 | 33.76 | 34.02 | 33.72 | 386,600 |
02 Aug 2024 | 34.85 | 34.87 | 34.40 | 34.75 | 34.45 | 301,300 |
01 Aug 2024 | 34.93 | 35.03 | 34.60 | 34.79 | 34.49 | 158,800 |
31 July 2024 | 35.20 | 35.28 | 34.98 | 35.15 | 34.85 | 169,700 |
30 July 2024 | 34.84 | 34.98 | 34.77 | 34.96 | 34.66 | 126,300 |
29 July 2024 | 34.97 | 34.99 | 34.74 | 34.90 | 34.60 | 186,400 |
26 July 2024 | 34.85 | 35.15 | 34.84 | 35.15 | 34.85 | 120,700 |
25 July 2024 | 34.46 | 34.80 | 34.40 | 34.65 | 34.35 | 269,100 |
24 July 2024 | 34.54 | 34.63 | 34.41 | 34.50 | 34.20 | 214,200 |
23 July 2024 | 34.68 | 34.68 | 34.15 | 34.50 | 34.20 | 292,300 |
22 July 2024 | 34.88 | 34.89 | 34.64 | 34.81 | 34.51 | 149,600 |
19 July 2024 | 34.85 | 34.85 | 34.66 | 34.68 | 34.38 | 105,100 |
18 July 2024 | 35.15 | 35.24 | 34.86 | 34.95 | 34.65 | 369,400 |
17 July 2024 | 34.83 | 35.14 | 34.83 | 35.10 | 34.80 | 240,900 |
16 July 2024 | 34.42 | 34.73 | 34.23 | 34.73 | 34.43 | 174,900 |
15 July 2024 | 34.75 | 34.78 | 34.54 | 34.63 | 34.33 | 162,600 |
12 July 2024 | 34.62 | 34.87 | 34.62 | 34.75 | 34.45 | 185,900 |
11 July 2024 | 34.43 | 34.54 | 34.24 | 34.50 | 34.20 | 259,400 |
10 July 2024 | 34.02 | 34.30 | 34.02 | 34.21 | 33.91 | 254,900 |
09 July 2024 | 33.94 | 34.05 | 33.84 | 33.91 | 33.62 | 215,000 |
08 July 2024 | 34.24 | 34.24 | 34.02 | 34.15 | 33.85 | 239,100 |
05 July 2024 | 34.33 | 34.33 | 34.00 | 34.24 | 33.94 | 158,700 |
03 July 2024 | 34.08 | 34.20 | 34.02 | 34.09 | 33.79 | 434,000 |
02 July 2024 | 33.87 | 33.89 | 33.70 | 33.88 | 33.59 | 453,100 |
01 July 2024 | 34.02 | 34.19 | 33.81 | 33.90 | 33.61 | 210,400 |
28 June 2024 | 33.72 | 33.79 | 33.59 | 33.72 | 33.43 | 162,200 |
27 June 2024 | 33.83 | 33.83 | 33.52 | 33.67 | 33.38 | 239,600 |
27 June 2024 | 0.717 Dividend | |||||
26 June 2024 | 34.45 | 34.51 | 34.30 | 34.40 | 33.39 | 1,020,900 |
25 June 2024 | 34.77 | 34.77 | 34.52 | 34.65 | 33.63 | 179,600 |
24 June 2024 | 34.48 | 34.83 | 34.48 | 34.79 | 33.77 | 255,200 |
21 June 2024 | 34.43 | 34.44 | 34.24 | 34.30 | 33.29 | 183,100 |
20 June 2024 | 34.21 | 34.57 | 34.21 | 34.50 | 33.49 | 389,500 |
18 June 2024 | 34.15 | 34.31 | 34.02 | 34.28 | 33.27 | 187,600 |
17 June 2024 | 33.99 | 34.10 | 33.82 | 34.08 | 33.08 | 201,500 |
14 June 2024 | 33.98 | 34.01 | 33.76 | 33.94 | 32.94 | 307,100 |
13 June 2024 | 34.50 | 34.50 | 34.08 | 34.21 | 33.21 | 324,100 |
12 June 2024 | 34.84 | 34.84 | 34.44 | 34.51 | 33.50 | 510,400 |
11 June 2024 | 34.56 | 34.56 | 34.29 | 34.49 | 33.48 | 254,600 |
10 June 2024 | 34.75 | 34.97 | 34.68 | 34.92 | 33.90 | 179,000 |
07 June 2024 | 34.99 | 35.08 | 34.83 | 34.87 | 33.85 | 180,000 |
06 June 2024 | 35.09 | 35.16 | 34.98 | 35.16 | 34.13 | 242,100 |
05 June 2024 | 35.12 | 35.50 | 34.90 | 35.08 | 34.05 | 172,400 |
04 June 2024 | 35.06 | 35.06 | 34.83 | 35.02 | 33.99 | 193,700 |
03 June 2024 | 35.34 | 35.34 | 34.98 | 35.18 | 34.15 | 387,200 |
31 May 2024 | 34.93 | 35.31 | 34.87 | 35.31 | 34.27 | 142,000 |
30 May 2024 | 34.52 | 34.79 | 34.52 | 34.78 | 33.76 | 145,000 |
29 May 2024 | 34.83 | 34.83 | 34.55 | 34.61 | 33.59 | 182,000 |
28 May 2024 | 35.24 | 35.29 | 34.94 | 35.08 | 34.05 | 142,600 |
24 May 2024 | 34.93 | 35.08 | 34.93 | 35.00 | 33.97 | 222,900 |
23 May 2024 | 35.27 | 35.33 | 34.74 | 34.80 | 33.78 | 268,500 |
22 May 2024 | 35.30 | 35.30 | 35.00 | 35.12 | 34.09 | 278,500 |
21 May 2024 | 35.60 | 35.64 | 35.46 | 35.49 | 34.45 | 211,700 |
20 May 2024 | 35.76 | 35.76 | 35.59 | 35.61 | 34.57 | 218,900 |
17 May 2024 | 35.61 | 35.71 | 35.51 | 35.71 | 34.66 | 171,200 |
16 May 2024 | 35.58 | 35.63 | 35.46 | 35.55 | 34.51 | 277,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |