Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
03 Oct 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
02 Oct 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
01 Oct 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
30 Sept 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
27 Sept 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
26 Sept 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
25 Sept 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
24 Sept 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
23 Sept 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
20 Sept 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
19 Sept 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
18 Sept 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
17 Sept 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
16 Sept 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
13 Sept 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
12 Sept 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
11 Sept 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
10 Sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
09 Sept 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
06 Sept 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
05 Sept 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
04 Sept 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
03 Sept 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
30 Aug 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
29 Aug 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
28 Aug 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
27 Aug 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
26 Aug 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
23 Aug 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
22 Aug 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
21 Aug 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
20 Aug 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
19 Aug 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
16 Aug 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
15 Aug 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
14 Aug 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
13 Aug 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
12 Aug 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
09 Aug 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
08 Aug 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 Aug 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
06 Aug 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
05 Aug 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
02 Aug 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
01 Aug 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
31 Jul 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
30 Jul 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
29 Jul 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
26 Jul 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
25 Jul 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
24 Jul 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
23 Jul 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
22 Jul 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
19 Jul 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
18 Jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 Jul 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
16 Jul 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
15 Jul 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
12 Jul 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
11 Jul 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
10 Jul 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 Jul 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
08 Jul 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
05 Jul 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
03 Jul 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
02 Jul 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
01 Jul 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
28 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
27 Jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
27 Jun 2024 | 0.178 Dividend | |||||
26 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.56 | - |
25 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.66 | - |
24 Jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.87 | - |
21 Jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.50 | - |
20 Jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.40 | - |
18 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.33 | - |
17 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.25 | - |
14 Jun 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.94 | - |
13 Jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.20 | - |
12 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.36 | - |
11 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.26 | - |
10 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.46 | - |
07 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.39 | - |
06 Jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
05 Jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.35 | - |
04 Jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
03 Jun 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.51 | - |
31 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.71 | - |
30 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
29 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.94 | - |
28 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.33 | - |
24 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.66 | - |
23 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.52 | - |
22 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.05 | - |
21 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.07 | - |
20 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.87 | - |
17 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | - |
16 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | - |
15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |