Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
03 Oct 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
02 Oct 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
01 Oct 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
30 Sept 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
27 Sept 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
26 Sept 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
25 Sept 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
24 Sept 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
23 Sept 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
20 Sept 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
19 Sept 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
18 Sept 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
17 Sept 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
16 Sept 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
13 Sept 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
12 Sept 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
11 Sept 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
10 Sept 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
09 Sept 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
06 Sept 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
05 Sept 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
04 Sept 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
03 Sept 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
30 Aug 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
29 Aug 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
28 Aug 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
27 Aug 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
26 Aug 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
23 Aug 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
22 Aug 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
21 Aug 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
20 Aug 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
19 Aug 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
16 Aug 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
15 Aug 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
14 Aug 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
13 Aug 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
12 Aug 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
09 Aug 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
08 Aug 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
07 Aug 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
06 Aug 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 Aug 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
02 Aug 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
01 Aug 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
31 July 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
30 July 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
29 July 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
26 July 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
25 July 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
24 July 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
23 July 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
22 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
19 July 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
18 July 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
17 July 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
16 July 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
15 July 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
12 July 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 July 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
10 July 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
09 July 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
08 July 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
05 July 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
03 July 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
02 July 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
01 July 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
28 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
27 June 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
26 June 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
25 June 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
24 June 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
21 June 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
20 June 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
18 June 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
17 June 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
14 June 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
13 June 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
12 June 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
11 June 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
10 June 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
07 June 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
06 June 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
05 June 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
04 June 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
03 June 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
31 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
30 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
28 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
24 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
23 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
22 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
21 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
20 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
17 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
16 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
15 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
14 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |