Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
03 Oct 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
02 Oct 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
01 Oct 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
30 Sept 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
27 Sept 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
26 Sept 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
25 Sept 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
24 Sept 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
23 Sept 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 Sept 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
19 Sept 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
18 Sept 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
17 Sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
16 Sept 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
13 Sept 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
12 Sept 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
11 Sept 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
10 Sept 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
09 Sept 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
06 Sept 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
05 Sept 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
04 Sept 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
03 Sept 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
30 Aug 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 Aug 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
28 Aug 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
27 Aug 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
26 Aug 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
23 Aug 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
22 Aug 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
21 Aug 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
20 Aug 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
19 Aug 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
16 Aug 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
15 Aug 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
14 Aug 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
13 Aug 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 Aug 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
09 Aug 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
08 Aug 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
07 Aug 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
06 Aug 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
05 Aug 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
02 Aug 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
01 Aug 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
31 Jul 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
30 Jul 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
29 Jul 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
26 Jul 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
25 Jul 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
24 Jul 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
23 Jul 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
22 Jul 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
19 Jul 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
18 Jul 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
17 Jul 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
16 Jul 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
15 Jul 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
12 Jul 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
11 Jul 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
10 Jul 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
09 Jul 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
08 Jul 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
05 Jul 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
03 Jul 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
02 Jul 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
01 Jul 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
28 Jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 Jun 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
26 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
25 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
24 Jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
21 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
20 Jun 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
18 Jun 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
17 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 Jun 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
13 Jun 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
12 Jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
11 Jun 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
10 Jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
07 Jun 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
06 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
05 Jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
04 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
03 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
31 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
30 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
29 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
28 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
23 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
22 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
21 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
17 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
16 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
15 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
14 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |