Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
03 Oct 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
02 Oct 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
01 Oct 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
30 Sept 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
27 Sept 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
26 Sept 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
25 Sept 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
24 Sept 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
23 Sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
20 Sept 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
19 Sept 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
19 Sept 2024 | 0.072 Dividend | |||||
18 Sept 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.03 | - |
17 Sept 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.02 | - |
16 Sept 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.99 | - |
13 Sept 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.92 | - |
12 Sept 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.63 | - |
11 Sept 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.46 | - |
10 Sept 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.24 | - |
09 Sept 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.19 | - |
06 Sept 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.00 | - |
05 Sept 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | - |
04 Sept 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.38 | - |
03 Sept 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.39 | - |
30 Aug 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.79 | - |
29 Aug 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.79 | - |
28 Aug 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | - |
27 Aug 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.87 | - |
26 Aug 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.78 | - |
23 Aug 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.89 | - |
22 Aug 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.50 | - |
21 Aug 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.64 | - |
20 Aug 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.45 | - |
19 Aug 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.54 | - |
16 Aug 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | - |
15 Aug 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.29 | - |
14 Aug 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.99 | - |
13 Aug 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.96 | - |
12 Aug 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.71 | - |
09 Aug 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.76 | - |
08 Aug 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.70 | - |
07 Aug 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.17 | - |
06 Aug 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.35 | - |
05 Aug 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.10 | - |
02 Aug 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.47 | - |
01 Aug 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.92 | - |
31 July 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.20 | - |
30 July 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.95 | - |
29 July 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.08 | - |
26 July 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.08 | - |
25 July 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.86 | - |
24 July 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.05 | - |
23 July 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.49 | - |
22 July 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.44 | - |
19 July 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
18 July 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
17 July 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.45 | - |
16 July 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.99 | - |
15 July 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.71 | - |
12 July 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.63 | - |
11 July 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.42 | - |
10 July 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.16 | - |
09 July 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.98 | - |
08 July 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.02 | - |
05 July 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.94 | - |
03 July 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.82 | - |
02 July 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.77 | - |
01 July 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.68 | - |
28 June 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.83 | - |
27 June 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | - |
26 June 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.79 | - |
25 June 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.76 | - |
24 June 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.65 | - |
21 June 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.72 | - |
20 June 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.60 | - |
20 June 2024 | 0.064 Dividend | |||||
18 June 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.70 | - |
17 June 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.68 | - |
14 June 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.60 | - |
13 June 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.78 | - |
12 June 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.93 | - |
11 June 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.65 | - |
10 June 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.71 | - |
07 June 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.54 | - |
06 June 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.71 | - |
05 June 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.85 | - |
04 June 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.52 | - |
03 June 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.60 | - |
31 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.56 | - |
30 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.56 | - |
29 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.66 | - |
28 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.84 | - |
24 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.81 | - |
23 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.54 | - |
22 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.85 | - |
21 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.94 | - |
20 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.98 | - |
17 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.81 | - |
16 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |