Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
03 Oct 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
02 Oct 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
01 Oct 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
30 Sept 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
27 Sept 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
26 Sept 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
25 Sept 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
24 Sept 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
23 Sept 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
20 Sept 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
19 Sept 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
18 Sept 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
17 Sept 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 Sept 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
13 Sept 2024 | 34.41 | 35.83 | 34.41 | 35.83 | 35.83 | 1 |
12 Sept 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
11 Sept 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
10 Sept 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
09 Sept 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
06 Sept 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
05 Sept 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
04 Sept 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
03 Sept 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
02 Sept 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
30 Aug 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
29 Aug 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
28 Aug 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
27 Aug 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
26 Aug 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
23 Aug 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
22 Aug 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
21 Aug 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
20 Aug 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
19 Aug 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
16 Aug 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Aug 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
14 Aug 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
13 Aug 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
12 Aug 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
09 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 Aug 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
07 Aug 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
06 Aug 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
05 Aug 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
02 Aug 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
01 Aug 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
31 Jul 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
30 Jul 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
29 Jul 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
26 Jul 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
25 Jul 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
24 Jul 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
23 Jul 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
22 Jul 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
19 Jul 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
18 Jul 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
17 Jul 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
16 Jul 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
15 Jul 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
12 Jul 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
11 Jul 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
10 Jul 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
09 Jul 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
08 Jul 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
05 Jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
04 Jul 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
03 Jul 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
02 Jul 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
01 Jul 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
28 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
27 Jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
26 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
25 Jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
24 Jun 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
21 Jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
20 Jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
19 Jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
18 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
17 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
14 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
13 Jun 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
12 Jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
11 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
10 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
07 Jun 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
06 Jun 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
05 Jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
04 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
03 Jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
31 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
30 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
29 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
28 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
27 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
24 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
23 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
20 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |