Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 34.48 | 34.60 | 33.60 | 34.05 | 34.05 | 361,000 |
03 Oct 2024 | 33.50 | 34.11 | 33.49 | 33.72 | 33.72 | 323,300 |
02 Oct 2024 | 34.20 | 34.70 | 33.08 | 34.44 | 34.44 | 978,400 |
01 Oct 2024 | 32.91 | 33.51 | 32.08 | 33.46 | 33.46 | 810,800 |
30 Sept 2024 | 33.41 | 33.83 | 32.35 | 32.62 | 32.62 | 1,041,900 |
27 Sept 2024 | 32.03 | 33.25 | 31.84 | 33.02 | 33.02 | 1,131,100 |
26 Sept 2024 | 31.84 | 32.81 | 30.52 | 32.05 | 32.05 | 899,400 |
25 Sept 2024 | 29.33 | 30.74 | 29.01 | 30.65 | 30.65 | 774,400 |
24 Sept 2024 | 30.30 | 30.54 | 29.61 | 30.00 | 30.00 | 703,100 |
23 Sept 2024 | 28.40 | 29.28 | 28.06 | 29.07 | 29.07 | 385,500 |
20 Sept 2024 | 28.05 | 28.24 | 27.79 | 28.11 | 28.11 | 691,700 |
19 Sept 2024 | 27.80 | 28.00 | 27.30 | 27.99 | 27.99 | 646,600 |
18 Sept 2024 | 27.26 | 27.50 | 27.04 | 27.44 | 27.44 | 395,100 |
17 Sept 2024 | 27.23 | 27.71 | 27.09 | 27.20 | 27.20 | 398,000 |
16 Sept 2024 | 27.29 | 27.53 | 27.02 | 27.21 | 27.21 | 308,400 |
13 Sept 2024 | 27.10 | 27.36 | 26.77 | 27.29 | 27.29 | 209,800 |
12 Sept 2024 | 27.33 | 27.61 | 26.61 | 26.98 | 26.98 | 399,500 |
11 Sept 2024 | 27.18 | 27.37 | 26.95 | 27.33 | 27.33 | 282,900 |
10 Sept 2024 | 27.36 | 27.55 | 27.07 | 27.18 | 27.18 | 368,200 |
09 Sept 2024 | 27.44 | 27.71 | 27.12 | 27.55 | 27.55 | 400,900 |
06 Sept 2024 | 27.26 | 27.71 | 27.21 | 27.57 | 27.57 | 694,800 |
05 Sept 2024 | 26.50 | 27.93 | 26.38 | 27.40 | 27.40 | 1,006,900 |
04 Sept 2024 | 25.75 | 26.84 | 25.65 | 26.50 | 26.50 | 915,800 |
03 Sept 2024 | 24.90 | 25.12 | 24.47 | 24.77 | 24.77 | 568,000 |
30 Aug 2024 | 25.18 | 25.34 | 24.80 | 25.16 | 25.16 | 638,000 |
29 Aug 2024 | 24.80 | 25.21 | 24.61 | 25.03 | 25.03 | 395,900 |
28 Aug 2024 | 24.50 | 24.84 | 24.42 | 24.48 | 24.48 | 414,900 |
27 Aug 2024 | 24.91 | 25.15 | 24.63 | 24.75 | 24.75 | 444,600 |
26 Aug 2024 | 24.00 | 25.06 | 23.85 | 24.75 | 24.75 | 547,000 |
23 Aug 2024 | 24.58 | 24.67 | 24.02 | 24.26 | 24.26 | 299,200 |
22 Aug 2024 | 23.97 | 24.37 | 23.70 | 24.31 | 24.31 | 434,900 |
21 Aug 2024 | 23.15 | 24.03 | 23.15 | 23.91 | 23.91 | 416,100 |
20 Aug 2024 | 23.41 | 23.60 | 23.08 | 23.19 | 23.19 | 546,200 |
19 Aug 2024 | 23.46 | 23.68 | 23.27 | 23.61 | 23.61 | 350,300 |
16 Aug 2024 | 23.25 | 23.46 | 23.05 | 23.35 | 23.35 | 350,000 |
15 Aug 2024 | 22.74 | 23.22 | 22.61 | 23.11 | 23.11 | 336,500 |
14 Aug 2024 | 22.68 | 22.78 | 22.26 | 22.43 | 22.43 | 369,400 |
13 Aug 2024 | 22.54 | 22.76 | 21.89 | 22.63 | 22.63 | 435,300 |
12 Aug 2024 | 23.09 | 23.11 | 22.53 | 22.61 | 22.61 | 339,200 |
09 Aug 2024 | 22.78 | 23.14 | 22.41 | 22.83 | 22.83 | 628,200 |
08 Aug 2024 | 22.84 | 23.27 | 22.54 | 22.95 | 22.95 | 357,700 |
07 Aug 2024 | 23.75 | 23.86 | 22.48 | 22.71 | 22.71 | 330,400 |
06 Aug 2024 | 23.42 | 23.88 | 23.15 | 23.42 | 23.42 | 602,100 |
05 Aug 2024 | 23.21 | 23.82 | 22.81 | 23.42 | 23.42 | 404,600 |
02 Aug 2024 | 22.80 | 23.75 | 22.26 | 23.68 | 23.68 | 723,800 |
01 Aug 2024 | 24.90 | 25.14 | 22.82 | 22.99 | 22.99 | 688,900 |
31 Jul 2024 | 25.04 | 25.97 | 24.49 | 24.94 | 24.94 | 1,096,700 |
30 Jul 2024 | 24.48 | 24.71 | 24.11 | 24.37 | 24.37 | 1,176,000 |
29 Jul 2024 | 24.76 | 24.82 | 24.48 | 24.49 | 24.49 | 378,000 |
26 Jul 2024 | 24.77 | 25.15 | 24.50 | 24.67 | 24.67 | 451,700 |
25 Jul 2024 | 24.84 | 25.36 | 24.67 | 24.88 | 24.88 | 484,000 |
24 Jul 2024 | 24.27 | 25.10 | 24.26 | 24.77 | 24.77 | 752,000 |
23 Jul 2024 | 24.76 | 24.85 | 24.34 | 24.81 | 24.81 | 679,700 |
22 Jul 2024 | 25.23 | 25.55 | 24.76 | 24.98 | 24.98 | 614,900 |
19 Jul 2024 | 26.17 | 26.27 | 25.20 | 25.22 | 25.22 | 697,500 |
18 Jul 2024 | 27.37 | 27.79 | 26.49 | 26.62 | 26.62 | 521,600 |
17 Jul 2024 | 27.94 | 28.10 | 27.50 | 27.80 | 27.80 | 296,700 |
16 Jul 2024 | 27.35 | 28.23 | 27.35 | 27.98 | 27.98 | 490,200 |
15 Jul 2024 | 27.75 | 27.80 | 26.98 | 27.36 | 27.36 | 520,600 |
12 Jul 2024 | 28.42 | 28.78 | 28.03 | 28.22 | 28.22 | 425,600 |
11 Jul 2024 | 28.00 | 28.43 | 27.64 | 28.12 | 28.12 | 425,100 |
10 Jul 2024 | 27.40 | 28.31 | 27.23 | 27.61 | 27.61 | 611,000 |
10 Jul 2024 | 0.57 Dividend | |||||
09 Jul 2024 | 27.47 | 27.86 | 27.21 | 27.82 | 27.25 | 485,900 |
08 Jul 2024 | 27.17 | 27.83 | 27.17 | 27.53 | 26.97 | 541,100 |
05 Jul 2024 | 27.40 | 27.43 | 26.73 | 27.13 | 26.57 | 260,400 |
03 Jul 2024 | 27.30 | 27.80 | 27.30 | 27.64 | 27.07 | 511,700 |
02 Jul 2024 | 26.88 | 27.28 | 26.65 | 27.20 | 26.64 | 301,700 |
01 Jul 2024 | 27.81 | 27.82 | 26.88 | 26.88 | 26.33 | 547,700 |
28 Jun 2024 | 27.21 | 27.48 | 26.97 | 27.45 | 26.89 | 378,100 |
27 Jun 2024 | 27.65 | 27.80 | 27.06 | 27.19 | 26.63 | 493,400 |
26 Jun 2024 | 27.50 | 28.05 | 27.31 | 28.00 | 27.43 | 441,700 |
25 Jun 2024 | 27.30 | 27.68 | 27.18 | 27.44 | 26.88 | 565,900 |
24 Jun 2024 | 26.44 | 27.60 | 26.25 | 27.45 | 26.89 | 381,400 |
21 Jun 2024 | 26.79 | 26.79 | 25.71 | 26.35 | 25.81 | 659,800 |
20 Jun 2024 | 27.19 | 27.62 | 26.95 | 27.40 | 26.84 | 415,800 |
18 Jun 2024 | 26.65 | 27.62 | 26.43 | 27.25 | 26.69 | 678,300 |
17 Jun 2024 | 27.30 | 27.37 | 26.36 | 26.84 | 26.29 | 626,500 |
14 Jun 2024 | 28.49 | 28.49 | 27.05 | 27.37 | 26.81 | 1,376,500 |
13 Jun 2024 | 27.63 | 28.40 | 27.62 | 28.25 | 27.67 | 502,700 |
12 Jun 2024 | 27.58 | 27.92 | 27.26 | 27.58 | 27.01 | 306,700 |
11 Jun 2024 | 27.15 | 27.51 | 27.05 | 27.43 | 26.87 | 616,400 |
10 Jun 2024 | 27.76 | 27.95 | 27.03 | 27.26 | 26.70 | 375,000 |
07 Jun 2024 | 28.23 | 28.78 | 27.65 | 27.68 | 27.11 | 360,200 |
06 Jun 2024 | 28.65 | 28.88 | 28.22 | 28.65 | 28.06 | 573,700 |
05 Jun 2024 | 27.92 | 28.84 | 27.79 | 28.83 | 28.24 | 928,500 |
04 Jun 2024 | 28.44 | 28.50 | 27.52 | 27.74 | 27.17 | 411,300 |
03 Jun 2024 | 28.77 | 28.79 | 28.25 | 28.61 | 28.02 | 623,400 |
31 May 2024 | 28.27 | 28.72 | 28.27 | 28.40 | 27.82 | 1,034,000 |
30 May 2024 | 27.55 | 28.76 | 27.40 | 28.70 | 28.11 | 608,600 |
29 May 2024 | 26.86 | 27.68 | 26.83 | 27.66 | 27.09 | 542,600 |
28 May 2024 | 27.14 | 27.48 | 27.10 | 27.36 | 26.80 | 620,900 |
24 May 2024 | 27.05 | 27.31 | 26.66 | 27.13 | 26.57 | 222,900 |
23 May 2024 | 27.60 | 27.84 | 26.75 | 26.99 | 26.44 | 473,400 |
22 May 2024 | 28.60 | 28.86 | 27.58 | 27.80 | 27.23 | 439,300 |
21 May 2024 | 28.68 | 29.09 | 28.55 | 28.64 | 28.05 | 461,500 |
20 May 2024 | 28.71 | 29.48 | 28.63 | 29.14 | 28.54 | 294,000 |
17 May 2024 | 29.46 | 29.92 | 29.19 | 29.28 | 28.68 | 464,700 |
16 May 2024 | 29.21 | 29.60 | 28.89 | 29.54 | 28.93 | 367,400 |
15 May 2024 | 29.51 | 29.60 | 28.86 | 29.09 | 28.49 | 273,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |