Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
03 Oct 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
02 Oct 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
01 Oct 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
30 Sept 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
27 Sept 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
26 Sept 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
25 Sept 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
24 Sept 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
23 Sept 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
20 Sept 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
19 Sept 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
18 Sept 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
17 Sept 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
16 Sept 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
13 Sept 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
12 Sept 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
11 Sept 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
10 Sept 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
09 Sept 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 Sept 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
05 Sept 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 Sept 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
03 Sept 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
30 Aug 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
29 Aug 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
28 Aug 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
27 Aug 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
26 Aug 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
23 Aug 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
22 Aug 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
21 Aug 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
20 Aug 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
19 Aug 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
16 Aug 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
15 Aug 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
14 Aug 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
13 Aug 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
12 Aug 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 Aug 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
08 Aug 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
07 Aug 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
06 Aug 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
05 Aug 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
02 Aug 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 Aug 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
31 July 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
30 July 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
29 July 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
26 July 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
25 July 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
24 July 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
23 July 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
22 July 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
19 July 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
18 July 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
17 July 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
16 July 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
15 July 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
12 July 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
11 July 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
10 July 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
09 July 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
08 July 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
05 July 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
03 July 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
02 July 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
01 July 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
28 June 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
27 June 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
26 June 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
25 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
24 June 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
21 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
20 June 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
18 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
17 June 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
14 June 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
13 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
12 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
11 June 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
10 June 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
07 June 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
06 June 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
05 June 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
04 June 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
03 June 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
31 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
30 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
29 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
28 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 May 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
23 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
22 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
20 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
17 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
16 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
15 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
14 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |