Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
03 Oct 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
02 Oct 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
01 Oct 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
30 Sept 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
27 Sept 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
26 Sept 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
25 Sept 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
24 Sept 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 Sept 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
20 Sept 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 Sept 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
18 Sept 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
17 Sept 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
16 Sept 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
13 Sept 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
12 Sept 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
11 Sept 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
10 Sept 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 Sept 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
06 Sept 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
05 Sept 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 Sept 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
03 Sept 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
30 Aug 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
29 Aug 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
28 Aug 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
27 Aug 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
26 Aug 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
23 Aug 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
22 Aug 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
21 Aug 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
20 Aug 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
19 Aug 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
16 Aug 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
15 Aug 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
14 Aug 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
13 Aug 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
12 Aug 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
09 Aug 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
08 Aug 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
07 Aug 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
06 Aug 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
05 Aug 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
02 Aug 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
01 Aug 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
31 Jul 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
30 Jul 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
29 Jul 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 Jul 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
25 Jul 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
24 Jul 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
23 Jul 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
22 Jul 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Jul 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
18 Jul 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
17 Jul 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
16 Jul 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
15 Jul 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
12 Jul 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
11 Jul 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
10 Jul 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
09 Jul 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
08 Jul 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
05 Jul 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 Jul 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
02 Jul 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
01 Jul 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
28 Jun 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
27 Jun 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
26 Jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
25 Jun 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
24 Jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
21 Jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
18 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
17 Jun 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
14 Jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
13 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
12 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
11 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
10 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
07 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
06 Jun 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 Jun 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
04 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
03 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
31 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
30 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
29 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
28 May 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
24 May 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
23 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
22 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
21 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
20 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
17 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
16 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
15 May 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
14 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |