Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Sept 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
18 Sept 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
17 Sept 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
16 Sept 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
13 Sept 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
12 Sept 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
11 Sept 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
10 Sept 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
09 Sept 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
06 Sept 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
05 Sept 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
04 Sept 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
03 Sept 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
02 Sept 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
30 Aug 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
29 Aug 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
28 Aug 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
27 Aug 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
26 Aug 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
23 Aug 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
22 Aug 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
21 Aug 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
20 Aug 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
19 Aug 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
16 Aug 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
15 Aug 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
14 Aug 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
13 Aug 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
12 Aug 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
09 Aug 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
08 Aug 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
07 Aug 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
06 Aug 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
05 Aug 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
02 Aug 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
01 Aug 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
31 Jul 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
30 Jul 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 Jul 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
26 Jul 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
25 Jul 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
24 Jul 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
23 Jul 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
22 Jul 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
19 Jul 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
18 Jul 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
17 Jul 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
16 Jul 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
15 Jul 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
12 Jul 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
11 Jul 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
10 Jul 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
09 Jul 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
08 Jul 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
05 Jul 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
04 Jul 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
03 Jul 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
02 Jul 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
01 Jul 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
28 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
27 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
26 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
25 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
24 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
21 Jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
19 Jun 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
18 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
17 Jun 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
14 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
13 Jun 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
12 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
11 Jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
10 Jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
07 Jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
06 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
05 Jun 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
03 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
31 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
30 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
29 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
28 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
27 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
24 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
23 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
22 May 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
21 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
16 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
15 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
14 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
13 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
10 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
07 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
06 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
03 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |