Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 29.03 | 29.65 | 28.67 | 29.34 | 29.34 | 278,100 |
03 Oct 2024 | 28.29 | 28.96 | 28.27 | 28.33 | 28.33 | 335,300 |
02 Oct 2024 | 28.28 | 28.85 | 28.10 | 28.57 | 28.57 | 554,100 |
01 Oct 2024 | 29.03 | 29.07 | 28.02 | 28.40 | 28.40 | 369,600 |
30 Sept 2024 | 28.88 | 29.19 | 28.71 | 29.07 | 29.07 | 386,200 |
27 Sept 2024 | 29.36 | 29.58 | 28.90 | 29.07 | 29.07 | 252,200 |
26 Sept 2024 | 29.14 | 29.29 | 28.58 | 29.17 | 29.17 | 465,800 |
25 Sept 2024 | 28.38 | 28.60 | 28.15 | 28.45 | 28.45 | 390,000 |
24 Sept 2024 | 29.03 | 29.62 | 28.25 | 28.55 | 28.55 | 387,300 |
23 Sept 2024 | 28.70 | 28.89 | 28.13 | 28.83 | 28.83 | 299,800 |
20 Sept 2024 | 29.02 | 29.07 | 28.14 | 28.38 | 28.38 | 1,054,400 |
19 Sept 2024 | 29.90 | 29.90 | 28.89 | 29.02 | 29.02 | 261,600 |
18 Sept 2024 | 28.66 | 29.27 | 28.52 | 28.62 | 28.62 | 330,700 |
17 Sept 2024 | 28.45 | 28.88 | 28.19 | 28.67 | 28.67 | 518,600 |
16 Sept 2024 | 27.82 | 28.34 | 27.49 | 27.93 | 27.93 | 396,800 |
13 Sept 2024 | 27.18 | 28.08 | 27.01 | 27.79 | 27.79 | 544,100 |
12 Sept 2024 | 26.19 | 27.17 | 25.99 | 26.80 | 26.80 | 1,483,800 |
11 Sept 2024 | 25.24 | 26.12 | 25.05 | 25.91 | 25.91 | 1,044,800 |
10 Sept 2024 | 26.15 | 26.92 | 25.18 | 25.41 | 25.41 | 1,227,100 |
09 Sept 2024 | 27.13 | 27.81 | 26.05 | 26.11 | 26.11 | 651,600 |
06 Sept 2024 | 28.52 | 29.20 | 27.07 | 27.08 | 27.08 | 412,700 |
05 Sept 2024 | 28.97 | 29.01 | 27.36 | 28.29 | 28.29 | 681,300 |
04 Sept 2024 | 28.93 | 29.80 | 28.63 | 29.09 | 29.09 | 502,200 |
03 Sept 2024 | 30.67 | 30.73 | 29.22 | 29.27 | 29.27 | 638,400 |
30 Aug 2024 | 32.12 | 32.13 | 30.97 | 31.10 | 31.10 | 534,000 |
29 Aug 2024 | 31.67 | 32.46 | 31.46 | 31.85 | 31.85 | 243,900 |
28 Aug 2024 | 31.86 | 31.92 | 31.00 | 31.17 | 31.17 | 271,800 |
27 Aug 2024 | 32.73 | 33.00 | 31.80 | 32.02 | 32.02 | 369,700 |
26 Aug 2024 | 33.23 | 33.50 | 32.63 | 33.20 | 33.20 | 415,200 |
23 Aug 2024 | 32.23 | 33.03 | 31.82 | 32.91 | 32.91 | 716,400 |
22 Aug 2024 | 32.33 | 32.96 | 31.68 | 31.81 | 31.81 | 479,800 |
21 Aug 2024 | 34.19 | 34.19 | 33.39 | 33.92 | 33.92 | 333,300 |
20 Aug 2024 | 34.30 | 34.53 | 33.55 | 34.00 | 34.00 | 335,400 |
19 Aug 2024 | 33.29 | 34.22 | 33.29 | 34.14 | 34.14 | 378,900 |
16 Aug 2024 | 32.96 | 33.49 | 32.83 | 33.24 | 33.24 | 583,800 |
15 Aug 2024 | 32.03 | 33.47 | 32.00 | 33.07 | 33.07 | 373,000 |
14 Aug 2024 | 32.21 | 32.47 | 30.88 | 31.33 | 31.33 | 735,100 |
13 Aug 2024 | 31.30 | 32.16 | 31.30 | 32.11 | 32.11 | 589,400 |
12 Aug 2024 | 31.77 | 32.21 | 31.01 | 31.17 | 31.17 | 329,400 |
09 Aug 2024 | 31.20 | 32.08 | 31.15 | 31.71 | 31.71 | 353,600 |
08 Aug 2024 | 30.56 | 31.49 | 29.64 | 31.16 | 31.16 | 852,000 |
07 Aug 2024 | 31.21 | 31.77 | 29.91 | 30.14 | 30.14 | 1,103,300 |
06 Aug 2024 | 31.01 | 31.34 | 29.74 | 30.51 | 30.51 | 932,700 |
05 Aug 2024 | 31.02 | 31.92 | 30.19 | 31.12 | 31.12 | 905,300 |
02 Aug 2024 | 34.23 | 35.17 | 32.43 | 32.93 | 32.93 | 1,049,500 |
01 Aug 2024 | 38.31 | 38.96 | 37.03 | 37.26 | 37.26 | 998,500 |
31 July 2024 | 39.50 | 39.74 | 38.70 | 39.07 | 39.07 | 618,500 |
30 July 2024 | 38.29 | 39.07 | 37.70 | 38.90 | 38.90 | 529,400 |
29 July 2024 | 39.07 | 39.51 | 38.22 | 38.37 | 38.37 | 369,200 |
26 July 2024 | 39.00 | 39.00 | 37.82 | 38.92 | 38.92 | 384,600 |
25 July 2024 | 37.03 | 38.72 | 36.77 | 38.20 | 38.20 | 658,600 |
24 July 2024 | 38.01 | 38.50 | 36.92 | 36.94 | 36.94 | 379,300 |
23 July 2024 | 37.36 | 38.36 | 37.13 | 38.14 | 38.14 | 450,800 |
22 July 2024 | 36.86 | 37.42 | 35.93 | 37.25 | 37.25 | 442,500 |
19 July 2024 | 36.44 | 36.75 | 35.93 | 36.68 | 36.68 | 500,500 |
18 July 2024 | 37.45 | 37.84 | 35.89 | 36.29 | 36.29 | 317,500 |
17 July 2024 | 36.69 | 37.85 | 36.69 | 37.41 | 37.41 | 492,700 |
16 July 2024 | 36.50 | 37.34 | 36.12 | 37.30 | 37.30 | 566,200 |
15 July 2024 | 35.65 | 36.66 | 35.45 | 35.98 | 35.98 | 514,500 |
12 July 2024 | 34.37 | 35.46 | 34.28 | 35.45 | 35.45 | 419,200 |
11 July 2024 | 34.48 | 35.41 | 34.10 | 34.53 | 34.53 | 928,800 |
10 July 2024 | 35.20 | 35.42 | 33.60 | 33.68 | 33.68 | 1,514,400 |
09 July 2024 | 36.22 | 36.59 | 34.26 | 35.12 | 35.12 | 1,202,300 |
08 July 2024 | 36.19 | 36.40 | 35.47 | 36.28 | 36.28 | 474,500 |
05 July 2024 | 36.14 | 36.45 | 35.86 | 36.23 | 36.23 | 508,000 |
03 July 2024 | 36.17 | 36.52 | 35.78 | 36.11 | 36.11 | 350,400 |
02 July 2024 | 37.43 | 38.29 | 36.18 | 36.37 | 36.37 | 740,900 |
01 July 2024 | 35.65 | 37.33 | 35.58 | 37.27 | 37.27 | 962,700 |
28 June 2024 | 34.33 | 35.87 | 33.59 | 35.68 | 35.68 | 2,644,600 |
27 June 2024 | 32.48 | 34.23 | 32.48 | 34.09 | 34.09 | 473,400 |
26 June 2024 | 32.29 | 33.48 | 32.28 | 33.06 | 33.06 | 353,500 |
25 June 2024 | 32.20 | 32.73 | 32.00 | 32.43 | 32.43 | 476,200 |
24 June 2024 | 32.84 | 33.16 | 32.11 | 32.21 | 32.21 | 564,700 |
21 June 2024 | 32.94 | 33.15 | 32.37 | 33.02 | 33.02 | 1,227,900 |
20 June 2024 | 33.02 | 33.65 | 33.02 | 33.08 | 33.08 | 509,100 |
18 June 2024 | 33.40 | 33.81 | 33.09 | 33.55 | 33.55 | 496,000 |
17 June 2024 | 33.91 | 34.08 | 32.89 | 33.61 | 33.61 | 824,800 |
14 June 2024 | 34.19 | 34.53 | 33.74 | 33.99 | 33.99 | 503,900 |
13 June 2024 | 35.05 | 35.09 | 34.00 | 34.21 | 34.21 | 567,000 |
12 June 2024 | 35.91 | 36.98 | 34.61 | 35.09 | 35.09 | 700,500 |
11 June 2024 | 34.05 | 35.03 | 33.81 | 34.89 | 34.89 | 469,400 |
10 June 2024 | 33.27 | 34.46 | 33.22 | 34.21 | 34.21 | 579,300 |
07 June 2024 | 34.08 | 34.58 | 33.36 | 33.74 | 33.74 | 838,600 |
06 June 2024 | 33.83 | 34.53 | 33.38 | 34.44 | 34.44 | 1,265,200 |
05 June 2024 | 32.89 | 33.96 | 32.58 | 33.92 | 33.92 | 727,800 |
04 June 2024 | 32.44 | 32.71 | 31.82 | 32.59 | 32.59 | 1,007,100 |
03 June 2024 | 33.00 | 33.21 | 31.90 | 32.31 | 32.31 | 996,900 |
31 May 2024 | 32.64 | 32.73 | 31.88 | 32.65 | 32.65 | 1,160,800 |
30 May 2024 | 32.65 | 33.00 | 32.23 | 32.53 | 32.53 | 631,800 |
29 May 2024 | 32.41 | 33.45 | 32.26 | 32.79 | 32.79 | 787,500 |
28 May 2024 | 32.62 | 33.71 | 31.98 | 33.05 | 33.05 | 768,100 |
24 May 2024 | 31.82 | 32.61 | 31.45 | 32.57 | 32.57 | 848,900 |
23 May 2024 | 32.31 | 32.81 | 31.67 | 31.92 | 31.92 | 887,800 |
22 May 2024 | 31.32 | 32.45 | 31.05 | 32.07 | 32.07 | 962,100 |
21 May 2024 | 29.13 | 31.10 | 29.05 | 31.05 | 31.05 | 2,360,000 |
20 May 2024 | 30.08 | 34.45 | 29.69 | 31.81 | 31.81 | 3,930,300 |
17 May 2024 | 29.95 | 30.01 | 29.08 | 29.93 | 29.93 | 783,900 |
16 May 2024 | 29.48 | 30.39 | 28.84 | 29.78 | 29.78 | 888,900 |
15 May 2024 | 30.01 | 30.12 | 28.93 | 29.47 | 29.47 | 1,123,500 |
14 May 2024 | 28.47 | 30.37 | 28.09 | 29.38 | 29.38 | 1,658,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |