Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
03 Oct 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
02 Oct 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
01 Oct 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
30 Sept 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
27 Sept 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
26 Sept 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
25 Sept 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
24 Sept 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
23 Sept 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
20 Sept 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
19 Sept 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
18 Sept 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
17 Sept 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
16 Sept 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
13 Sept 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
12 Sept 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
11 Sept 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
10 Sept 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
09 Sept 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
06 Sept 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
05 Sept 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
04 Sept 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
03 Sept 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
30 Aug 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
29 Aug 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
28 Aug 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
27 Aug 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
26 Aug 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
23 Aug 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
22 Aug 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
21 Aug 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
20 Aug 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
19 Aug 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
16 Aug 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 Aug 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
14 Aug 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
13 Aug 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
12 Aug 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
09 Aug 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
08 Aug 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
07 Aug 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
06 Aug 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
05 Aug 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
02 Aug 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
01 Aug 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
31 July 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
30 July 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
29 July 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
26 July 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
25 July 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
25 July 2024 | 0.013 Dividend | |||||
24 July 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.74 | - |
23 July 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.23 | - |
22 July 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.28 | - |
19 July 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.86 | - |
18 July 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.20 | - |
17 July 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.54 | - |
16 July 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.82 | - |
15 July 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.01 | - |
12 July 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.73 | - |
11 July 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.49 | - |
10 July 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.94 | - |
09 July 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.62 | - |
08 July 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | - |
05 July 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | - |
03 July 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.79 | - |
02 July 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.70 | - |
01 July 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.66 | - |
28 June 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.98 | - |
27 June 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.88 | - |
26 June 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.76 | - |
25 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | - |
24 June 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.34 | - |
21 June 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.24 | - |
20 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.31 | - |
18 June 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.35 | - |
17 June 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.10 | - |
14 June 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.77 | - |
13 June 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.16 | - |
12 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.31 | - |
11 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | - |
10 June 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.17 | - |
07 June 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.97 | - |
06 June 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.14 | - |
05 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.28 | - |
04 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | - |
03 June 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.34 | - |
31 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.77 | - |
30 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.28 | - |
29 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.86 | - |
28 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.27 | - |
24 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.50 | - |
23 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | - |
22 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.56 | - |
21 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.81 | - |
20 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.88 | - |
17 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.87 | - |
16 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.78 | - |
15 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |