Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
03 Oct 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
02 Oct 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
01 Oct 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
30 Sept 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
27 Sept 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
26 Sept 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
25 Sept 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
24 Sept 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
23 Sept 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
20 Sept 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
19 Sept 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
18 Sept 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
17 Sept 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
16 Sept 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
13 Sept 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
12 Sept 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
11 Sept 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
10 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
09 Sept 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
06 Sept 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
05 Sept 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
04 Sept 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
03 Sept 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
02 Sept 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
30 Aug 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
29 Aug 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
28 Aug 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
27 Aug 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
26 Aug 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
23 Aug 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
22 Aug 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
21 Aug 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
20 Aug 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
19 Aug 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
16 Aug 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
15 Aug 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
14 Aug 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
13 Aug 2024 | 42.90 | 43.37 | 42.90 | 43.37 | 43.37 | 200 |
12 Aug 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
09 Aug 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
08 Aug 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
07 Aug 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
06 Aug 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
05 Aug 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
02 Aug 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
01 Aug 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
31 Jul 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
30 Jul 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
29 Jul 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
26 Jul 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
25 Jul 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
24 Jul 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
23 Jul 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
22 Jul 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
19 Jul 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
18 Jul 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
17 Jul 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
16 Jul 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
15 Jul 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
12 Jul 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
11 Jul 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
10 Jul 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
09 Jul 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
08 Jul 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
05 Jul 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
04 Jul 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
03 Jul 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
02 Jul 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
01 Jul 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
28 Jun 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
27 Jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
26 Jun 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
25 Jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
24 Jun 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
21 Jun 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
20 Jun 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
19 Jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
18 Jun 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
17 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
14 Jun 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
13 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
12 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
11 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
10 Jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
07 Jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
06 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 Jun 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
04 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
03 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
31 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
30 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
29 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
28 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
27 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
24 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
23 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
22 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
21 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
20 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |