Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 33.9200 | 34.0800 | 33.7900 | 33.9100 | 33.9100 | - |
30 Aug 2024 | 33.8900 | 34.0420 | 33.5600 | 33.8900 | 33.8900 | - |
29 Aug 2024 | 34.0430 | 34.0600 | 33.8680 | 34.0430 | 34.0430 | - |
28 Aug 2024 | 33.9140 | 34.1100 | 33.9020 | 33.9140 | 33.9140 | - |
27 Aug 2024 | 33.9700 | 34.1200 | 33.9700 | 33.9700 | 33.9700 | - |
26 Aug 2024 | 33.9500 | 34.0400 | 33.8600 | 33.9500 | 33.9500 | - |
23 Aug 2024 | 34.4900 | 34.5200 | 33.9020 | 34.4900 | 34.4900 | - |
22 Aug 2024 | 34.2900 | 34.5970 | 34.2130 | 34.2900 | 34.2900 | - |
21 Aug 2024 | 34.1300 | 34.3400 | 34.0330 | 34.1300 | 34.1300 | - |
20 Aug 2024 | 34.3190 | 34.3900 | 34.0730 | 34.3190 | 34.3190 | - |
19 Aug 2024 | 34.5800 | 34.6300 | 34.3580 | 34.5800 | 34.5800 | - |
16 Aug 2024 | 35.0440 | 35.1620 | 34.6850 | 35.0440 | 35.0440 | - |
15 Aug 2024 | 35.0670 | 35.1840 | 34.8690 | 35.0670 | 35.0670 | - |
14 Aug 2024 | 34.9140 | 35.0500 | 34.8060 | 34.9140 | 34.9140 | - |
13 Aug 2024 | 35.0320 | 35.1700 | 34.9380 | 35.0320 | 35.0320 | - |
12 Aug 2024 | 35.2200 | 35.2800 | 35.1370 | 35.2200 | 35.2200 | - |
09 Aug 2024 | 35.2600 | 35.3000 | 35.1480 | 35.2600 | 35.2600 | - |
08 Aug 2024 | 35.5800 | 35.5930 | 35.1970 | 35.5800 | 35.5800 | - |
07 Aug 2024 | 35.3930 | 35.7100 | 35.4020 | 35.3930 | 35.3930 | - |
06 Aug 2024 | 35.5000 | 35.5900 | 35.3500 | 35.5000 | 35.5000 | - |
05 Aug 2024 | 35.3100 | 35.4100 | 35.0290 | 35.2800 | 35.2800 | - |
02 Aug 2024 | 35.5730 | 35.6100 | 35.0790 | 35.5730 | 35.5730 | - |
01 Aug 2024 | 35.5000 | 35.6190 | 35.4200 | 35.5000 | 35.5000 | - |
31 July 2024 | 35.8380 | 35.8990 | 35.4800 | 35.8380 | 35.8380 | - |
30 July 2024 | 35.9300 | 36.0600 | 35.8960 | 35.9300 | 35.9300 | - |
29 July 2024 | 35.9700 | 36.0200 | 35.8200 | 35.9700 | 35.9700 | - |
26 July 2024 | 36.2100 | 36.2600 | 35.8530 | 36.2100 | 36.2100 | - |
25 July 2024 | 36.0980 | 36.2420 | 36.0300 | 36.0980 | 36.0980 | - |
24 July 2024 | 36.1400 | 36.1800 | 35.9040 | 36.1400 | 36.1400 | - |
23 July 2024 | 36.3000 | 36.3180 | 36.1260 | 36.3000 | 36.3000 | - |
22 July 2024 | 36.2800 | 36.3630 | 36.2240 | 36.2800 | 36.2800 | - |
19 July 2024 | 36.1400 | 36.3500 | 36.1390 | 36.1400 | 36.1400 | - |
18 July 2024 | 35.8670 | 36.0400 | 35.8530 | 35.8670 | 35.8670 | - |
17 July 2024 | 35.9760 | 36.0200 | 35.7830 | 35.9760 | 35.9760 | - |
16 July 2024 | 36.1100 | 36.2500 | 36.0010 | 36.1100 | 36.1100 | - |
15 July 2024 | 36.1800 | 36.2400 | 35.8940 | 36.1800 | 36.1800 | - |
12 July 2024 | 36.0290 | 36.2500 | 34.7890 | 36.0290 | 36.0290 | - |
11 July 2024 | 36.3200 | 36.3300 | 34.8830 | 36.3200 | 36.3200 | - |
10 July 2024 | 36.4100 | 36.4520 | 36.2650 | 36.4100 | 36.4100 | - |
09 July 2024 | 36.3900 | 36.4700 | 36.3390 | 36.3900 | 36.3900 | - |
08 July 2024 | 36.5000 | 36.4900 | 36.3310 | 36.5000 | 36.5000 | - |
05 July 2024 | 36.6300 | 36.6260 | 36.4430 | 36.6300 | 36.6300 | - |
04 July 2024 | 36.6350 | 36.6600 | 36.5390 | 36.6350 | 36.6350 | - |
03 July 2024 | 36.8100 | 36.8760 | 36.5440 | 36.8100 | 36.8100 | - |
02 July 2024 | 36.7150 | 36.8520 | 36.7130 | 36.7150 | 36.7150 | - |
01 July 2024 | 36.6700 | 36.7710 | 36.6400 | 36.6700 | 36.6700 | - |
28 June 2024 | 36.8200 | 36.9000 | 36.6280 | 36.8200 | 36.8200 | - |
27 June 2024 | 36.9330 | 36.9870 | 36.7020 | 36.9330 | 36.9330 | - |
26 June 2024 | 36.7300 | 36.9400 | 36.7060 | 36.7300 | 36.7300 | - |
25 June 2024 | 36.5980 | 36.7300 | 36.5400 | 36.5980 | 36.5980 | - |
24 June 2024 | 36.7600 | 36.8080 | 36.5900 | 36.7600 | 36.7600 | - |
21 June 2024 | 36.7170 | 36.7700 | 36.6080 | 36.7170 | 36.7170 | - |
20 June 2024 | 36.6670 | 36.7800 | 36.6260 | 36.6670 | 36.6670 | - |
19 June 2024 | 36.6420 | 36.7300 | 36.5560 | 36.6420 | 36.6420 | - |
18 June 2024 | 36.8100 | 36.8500 | 36.6500 | 36.8100 | 36.8100 | - |
17 June 2024 | 36.6800 | 36.8500 | 36.6270 | 36.6800 | 36.6800 | - |
14 June 2024 | 36.7490 | 36.8000 | 36.6290 | 36.7490 | 36.7490 | - |
13 June 2024 | 36.6200 | 36.8200 | 36.5200 | 36.6200 | 36.6200 | - |
12 June 2024 | 36.7080 | 36.7600 | 36.3840 | 36.7080 | 36.7080 | - |
11 June 2024 | 36.7100 | 36.7910 | 36.6500 | 36.7100 | 36.7100 | - |
10 June 2024 | 36.9100 | 36.9490 | 36.6780 | 36.9100 | 36.9100 | - |
07 June 2024 | 36.3950 | 36.8000 | 36.3200 | 36.3950 | 36.3950 | - |
06 June 2024 | 36.5700 | 36.5800 | 36.4020 | 36.5700 | 36.5700 | - |
05 June 2024 | 36.5540 | 36.7200 | 36.5000 | 36.5540 | 36.5540 | - |
04 June 2024 | 36.5730 | 36.6500 | 36.4760 | 36.5730 | 36.5730 | - |
03 June 2024 | 36.7500 | 36.9100 | 36.6090 | 36.7500 | 36.7500 | - |
31 May 2024 | 36.6810 | 36.8300 | 36.6400 | 36.6810 | 36.6810 | - |
30 May 2024 | 36.7800 | 36.9600 | 36.6380 | 36.7800 | 36.7800 | - |
29 May 2024 | 36.5730 | 36.8100 | 36.5760 | 36.5730 | 36.5730 | - |
28 May 2024 | 36.5500 | 36.6400 | 36.5090 | 36.5500 | 36.5500 | - |
27 May 2024 | 36.6400 | 36.6650 | 36.5360 | 36.6400 | 36.6400 | - |
24 May 2024 | 36.6320 | 36.7500 | 36.6060 | 36.6320 | 36.6320 | - |
23 May 2024 | 36.4900 | 36.6300 | 36.4280 | 36.4900 | 36.4900 | - |
22 May 2024 | 36.3540 | 36.4700 | 36.3110 | 36.3540 | 36.3540 | - |
21 May 2024 | 36.1250 | 36.3620 | 36.1200 | 36.1250 | 36.1250 | - |
20 May 2024 | 36.1200 | 36.2200 | 35.8300 | 36.1200 | 36.1200 | - |
17 May 2024 | 36.1900 | 36.3090 | 36.0180 | 36.1900 | 36.1900 | - |
16 May 2024 | 36.2600 | 36.2800 | 36.0290 | 36.2600 | 36.2600 | - |
15 May 2024 | 36.5570 | 36.5800 | 36.3500 | 36.5570 | 36.5570 | - |
14 May 2024 | 36.7760 | 36.8210 | 36.5370 | 36.7760 | 36.7760 | - |
13 May 2024 | 36.7900 | 36.8300 | 36.6600 | 36.7900 | 36.7900 | - |
10 May 2024 | 36.7000 | 36.8200 | 36.6600 | 36.7000 | 36.7000 | - |
09 May 2024 | 36.9180 | 36.9800 | 36.7310 | 36.9180 | 36.9180 | - |
08 May 2024 | 36.9400 | 37.0180 | 36.8790 | 36.9400 | 36.9400 | - |
07 May 2024 | 36.7500 | 36.9000 | 36.6990 | 36.7500 | 36.7500 | - |
06 May 2024 | 36.7600 | 36.7820 | 36.6390 | 36.7200 | 36.7200 | - |
03 May 2024 | 36.8000 | 36.8360 | 36.4280 | 36.8000 | 36.8000 | - |
02 May 2024 | 36.9640 | 37.0500 | 36.8340 | 36.9640 | 36.9640 | - |
01 May 2024 | 37.1760 | 37.2600 | 37.0440 | 37.1760 | 37.1760 | - |
30 Apr 2024 | 36.9990 | 37.1600 | 37.0000 | 36.9990 | 36.9990 | - |
29 Apr 2024 | 36.9820 | 37.0800 | 36.9650 | 36.9820 | 36.9820 | - |
26 Apr 2024 | 37.0070 | 37.0600 | 36.8770 | 37.0070 | 37.0070 | - |
25 Apr 2024 | 37.0410 | 37.1700 | 36.9630 | 37.0410 | 37.0410 | - |
24 Apr 2024 | 36.8870 | 37.0900 | 36.8290 | 36.8870 | 36.8870 | - |
23 Apr 2024 | 37.0680 | 37.0870 | 36.8590 | 37.0680 | 37.0680 | - |
22 Apr 2024 | 36.8800 | 37.0900 | 36.8600 | 36.8700 | 36.8700 | - |
19 Apr 2024 | 36.7960 | 36.9000 | 36.7970 | 36.7960 | 36.7960 | - |
18 Apr 2024 | 36.7700 | 36.8280 | 36.6680 | 36.7700 | 36.7700 | - |
17 Apr 2024 | 36.6660 | 36.8900 | 36.6200 | 36.6660 | 36.6660 | - |
16 Apr 2024 | 36.7600 | 36.8630 | 36.5680 | 36.7600 | 36.7600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |