Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 34.60 | 35.00 | 34.40 | 34.50 | 34.50 | - |
03 Oct 2024 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | - |
02 Oct 2024 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | - |
01 Oct 2024 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - |
30 Sept 2024 | 35.00 | 35.30 | 35.00 | 35.20 | 35.20 | - |
27 Sept 2024 | 35.50 | 35.80 | 35.00 | 35.00 | 35.00 | - |
26 Sept 2024 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | - |
25 Sept 2024 | 36.00 | 36.20 | 35.70 | 35.70 | 35.70 | - |
24 Sept 2024 | 36.40 | 36.50 | 36.10 | 36.10 | 36.10 | - |
23 Sept 2024 | 36.70 | 36.90 | 36.40 | 36.40 | 36.40 | - |
20 Sept 2024 | 37.10 | 37.20 | 36.60 | 36.60 | 36.60 | - |
19 Sept 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - |
18 Sept 2024 | 36.10 | 37.20 | 35.80 | 37.20 | 37.20 | - |
17 Sept 2024 | 36.40 | 37.00 | 36.30 | 36.30 | 36.30 | - |
16 Sept 2024 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 28 |
13 Sept 2024 | 36.90 | 37.60 | 36.40 | 36.80 | 36.80 | - |
12 Sept 2024 | 37.20 | 37.70 | 37.00 | 37.00 | 37.00 | - |
11 Sept 2024 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | - |
10 Sept 2024 | 36.10 | 36.40 | 36.00 | 36.00 | 36.00 | - |
09 Sept 2024 | 37.00 | 37.00 | 35.60 | 35.70 | 35.70 | 66 |
06 Sept 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | 34 |
05 Sept 2024 | 38.90 | 38.90 | 38.20 | 38.30 | 38.30 | - |
04 Sept 2024 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | - |
03 Sept 2024 | 39.10 | 39.10 | 38.80 | 38.80 | 38.80 | 1 |
02 Sept 2024 | 40.60 | 40.60 | 39.20 | 39.20 | 39.20 | 100 |
30 Aug 2024 | 40.50 | 40.70 | 40.50 | 40.50 | 40.50 | - |
29 Aug 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
28 Aug 2024 | 41.40 | 41.90 | 40.30 | 40.30 | 40.30 | 80 |
27 Aug 2024 | 42.10 | 42.80 | 42.00 | 42.00 | 42.00 | 300 |
26 Aug 2024 | 42.30 | 42.60 | 42.20 | 42.40 | 42.40 | - |
23 Aug 2024 | 42.30 | 42.80 | 41.10 | 42.60 | 42.60 | 60 |
22 Aug 2024 | 39.70 | 42.50 | 39.70 | 42.10 | 42.10 | 440 |
21 Aug 2024 | 39.70 | 40.40 | 39.60 | 40.40 | 40.40 | 200 |
20 Aug 2024 | 39.50 | 39.90 | 39.30 | 39.50 | 39.50 | - |
19 Aug 2024 | 38.10 | 40.20 | 38.10 | 40.20 | 40.20 | 100 |
16 Aug 2024 | 37.70 | 38.50 | 37.70 | 38.20 | 38.20 | 60 |
15 Aug 2024 | 37.80 | 38.40 | 37.60 | 38.40 | 38.40 | 150 |
14 Aug 2024 | 36.50 | 37.90 | 36.50 | 37.90 | 37.90 | 90 |
13 Aug 2024 | 36.40 | 36.90 | 36.30 | 36.40 | 36.40 | - |
12 Aug 2024 | 34.10 | 36.10 | 34.10 | 35.80 | 35.80 | - |
09 Aug 2024 | 34.60 | 34.80 | 34.30 | 34.30 | 34.30 | - |
08 Aug 2024 | 34.80 | 34.90 | 34.50 | 34.50 | 34.50 | - |
07 Aug 2024 | 34.90 | 35.10 | 34.90 | 35.10 | 35.10 | - |
06 Aug 2024 | 33.80 | 35.50 | 33.80 | 35.50 | 35.50 | 100 |
05 Aug 2024 | 35.10 | 35.30 | 33.20 | 33.20 | 33.20 | 700 |
02 Aug 2024 | 35.40 | 35.40 | 35.30 | 35.30 | 35.30 | - |
01 Aug 2024 | 35.10 | 35.40 | 35.10 | 35.40 | 35.40 | - |
31 July 2024 | 35.20 | 35.60 | 35.00 | 35.30 | 35.30 | - |
30 July 2024 | 34.90 | 35.40 | 34.90 | 35.30 | 35.30 | - |
29 July 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - |
26 July 2024 | 35.50 | 36.00 | 34.50 | 34.50 | 34.50 | 25 |
25 July 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 400 |
24 July 2024 | 35.90 | 36.20 | 35.80 | 36.20 | 36.20 | 100 |
23 July 2024 | 36.00 | 36.10 | 35.90 | 35.90 | 35.90 | 30 |
22 July 2024 | 36.30 | 36.30 | 36.20 | 36.20 | 36.20 | - |
19 July 2024 | 36.30 | 36.40 | 36.30 | 36.40 | 36.40 | - |
18 July 2024 | 36.30 | 36.60 | 36.30 | 36.60 | 36.60 | - |
17 July 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | - |
16 July 2024 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | - |
15 July 2024 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | - |
12 July 2024 | 35.60 | 35.90 | 35.60 | 35.90 | 35.90 | - |
11 July 2024 | 35.70 | 36.00 | 35.60 | 35.60 | 35.60 | - |
10 July 2024 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | - |
09 July 2024 | 36.10 | 36.20 | 36.10 | 36.10 | 36.10 | 700 |
08 July 2024 | 34.70 | 36.10 | 34.70 | 36.10 | 36.10 | 66 |
05 July 2024 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | 85 |
04 July 2024 | 36.10 | 36.10 | 35.90 | 35.90 | 35.90 | - |
03 July 2024 | 36.20 | 36.30 | 35.90 | 36.00 | 36.00 | - |
02 July 2024 | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | - |
01 July 2024 | 35.10 | 35.90 | 35.10 | 35.40 | 35.40 | - |
28 June 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
27 June 2024 | 35.80 | 36.50 | 35.80 | 36.00 | 36.00 | 100 |
26 June 2024 | 35.80 | 36.10 | 35.10 | 35.10 | 35.10 | 100 |
25 June 2024 | 35.90 | 37.00 | 35.90 | 37.00 | 37.00 | - |
24 June 2024 | 36.00 | 37.10 | 36.00 | 36.00 | 36.00 | 200 |
21 June 2024 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | 100 |
20 June 2024 | 33.80 | 34.90 | 33.80 | 34.80 | 34.80 | 1,000 |
19 June 2024 | 33.20 | 34.40 | 33.20 | 34.10 | 34.10 | - |
18 June 2024 | 34.70 | 34.70 | 33.10 | 33.20 | 33.20 | - |
17 June 2024 | 34.70 | 35.20 | 34.70 | 35.10 | 35.10 | - |
14 June 2024 | 34.80 | 34.80 | 34.30 | 34.50 | 34.50 | - |
13 June 2024 | 33.80 | 34.70 | 33.80 | 34.70 | 34.70 | - |
12 June 2024 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - |
11 June 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | - |
10 June 2024 | 34.90 | 35.60 | 34.90 | 35.60 | 35.60 | - |
07 June 2024 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | - |
06 June 2024 | 32.90 | 34.20 | 32.90 | 34.20 | 34.20 | - |
05 June 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - |
04 June 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - |
03 June 2024 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | - |
31 May 2024 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | - |
30 May 2024 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | - |
29 May 2024 | 30.90 | 30.90 | 30.50 | 30.60 | 30.60 | - |
28 May 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | - |
27 May 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - |
24 May 2024 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | - |
23 May 2024 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | - |
22 May 2024 | 31.00 | 31.20 | 31.00 | 31.10 | 31.10 | - |
21 May 2024 | 31.10 | 31.10 | 31.00 | 31.10 | 31.10 | - |
20 May 2024 | 31.20 | 31.30 | 31.10 | 31.20 | 31.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |