Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 33.55 | 33.71 | 33.00 | 33.00 | 33.00 | 6,462 |
04 Oct 2024 | 33.55 | 33.71 | 33.00 | 33.00 | 33.00 | 6,462 |
03 Oct 2024 | 33.85 | 34.14 | 33.52 | 33.52 | 33.52 | 12,083 |
02 Oct 2024 | 34.50 | 34.50 | 34.00 | 34.01 | 34.01 | 16,969 |
01 Oct 2024 | 34.44 | 34.56 | 34.09 | 34.52 | 34.52 | 14,120 |
30 Sept 2024 | 34.60 | 34.76 | 34.43 | 34.43 | 34.43 | 14,758 |
27 Sept 2024 | 35.34 | 35.34 | 34.68 | 34.68 | 34.68 | 8,517 |
26 Sept 2024 | 35.51 | 35.82 | 35.39 | 35.44 | 35.44 | 17,565 |
25 Sept 2024 | 35.88 | 35.88 | 35.14 | 35.50 | 35.50 | 13,783 |
24 Sept 2024 | 36.90 | 36.90 | 35.69 | 35.88 | 35.88 | 16,691 |
23 Sept 2024 | 36.00 | 36.99 | 35.99 | 36.99 | 36.99 | 39,059 |
20 Sept 2024 | 36.16 | 36.67 | 36.10 | 36.35 | 36.35 | 64,811 |
19 Sept 2024 | 36.19 | 36.60 | 35.67 | 36.52 | 36.52 | 20,832 |
18 Sept 2024 | 35.50 | 36.20 | 35.40 | 36.20 | 36.20 | 27,111 |
17 Sept 2024 | 35.22 | 36.02 | 35.22 | 35.83 | 35.83 | 35,833 |
16 Sept 2024 | 34.23 | 35.62 | 34.23 | 35.41 | 35.41 | 28,297 |
13 Sept 2024 | 35.00 | 35.25 | 34.72 | 34.79 | 34.79 | 24,733 |
12 Sept 2024 | 34.36 | 35.17 | 34.22 | 35.11 | 35.11 | 67,856 |
11 Sept 2024 | 35.16 | 35.16 | 34.30 | 34.30 | 34.30 | 11,659 |
10 Sept 2024 | 34.39 | 35.17 | 34.39 | 35.17 | 35.17 | 49,603 |
09 Sept 2024 | 34.61 | 34.61 | 33.98 | 34.56 | 34.56 | 13,406 |
06 Sept 2024 | 34.44 | 34.80 | 34.27 | 34.61 | 34.61 | 25,912 |
05 Sept 2024 | 33.56 | 34.50 | 33.56 | 34.50 | 34.50 | 19,659 |
04 Sept 2024 | 34.75 | 34.75 | 33.55 | 33.56 | 33.56 | 6,945 |
03 Sept 2024 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | 39,737 |
02 Sept 2024 | 33.64 | 34.25 | 33.20 | 34.20 | 34.20 | 22,783 |
30 Aug 2024 | 33.49 | 33.85 | 33.27 | 33.85 | 33.85 | 34,124 |
29 Aug 2024 | 33.32 | 33.65 | 32.99 | 33.65 | 33.65 | 23,275 |
28 Aug 2024 | 33.10 | 33.32 | 32.99 | 33.32 | 33.32 | 6,261 |
27 Aug 2024 | 33.29 | 33.50 | 33.00 | 33.15 | 33.15 | 16,963 |
26 Aug 2024 | 32.50 | 33.30 | 32.40 | 33.30 | 33.30 | 16,894 |
23 Aug 2024 | 32.51 | 32.79 | 32.50 | 32.52 | 32.52 | 12,196 |
22 Aug 2024 | 33.12 | 33.29 | 32.93 | 32.95 | 32.95 | 15,923 |
21 Aug 2024 | 32.75 | 33.20 | 32.75 | 33.20 | 33.20 | 11,740 |
20 Aug 2024 | 33.40 | 33.55 | 33.16 | 33.16 | 33.16 | 20,054 |
19 Aug 2024 | 32.59 | 33.50 | 32.38 | 33.41 | 33.41 | 90,312 |
16 Aug 2024 | 32.18 | 32.70 | 32.18 | 32.55 | 32.55 | 12,834 |
15 Aug 2024 | 31.80 | 32.60 | 31.75 | 32.60 | 32.60 | 46,852 |
14 Aug 2024 | 31.20 | 31.81 | 31.20 | 31.80 | 31.80 | 8,214 |
13 Aug 2024 | 30.87 | 31.21 | 30.85 | 31.18 | 31.18 | 11,417 |
12 Aug 2024 | 30.80 | 31.00 | 30.52 | 30.52 | 30.52 | 7,515 |
09 Aug 2024 | 30.21 | 30.85 | 30.21 | 30.50 | 30.50 | 9,197 |
08 Aug 2024 | 30.20 | 30.53 | 29.97 | 30.22 | 30.22 | 7,533 |
07 Aug 2024 | 30.40 | 30.40 | 30.11 | 30.36 | 30.36 | 14,883 |
06 Aug 2024 | 29.98 | 30.44 | 29.98 | 30.44 | 30.44 | 14,748 |
05 Aug 2024 | 30.80 | 30.90 | 30.19 | 30.19 | 30.19 | 26,640 |
02 Aug 2024 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 12,632 |
01 Aug 2024 | 32.60 | 32.87 | 32.60 | 32.87 | 32.87 | 15,850 |
31 July 2024 | 32.17 | 32.55 | 32.16 | 32.55 | 32.55 | 37,161 |
30 July 2024 | 32.20 | 32.29 | 31.95 | 32.20 | 32.20 | 14,397 |
29 July 2024 | 31.50 | 32.27 | 31.50 | 32.10 | 32.10 | 36,963 |
26 July 2024 | 31.00 | 31.77 | 31.00 | 31.77 | 31.77 | 13,207 |
25 July 2024 | 31.50 | 31.50 | 31.24 | 31.28 | 31.28 | 7,849 |
24 July 2024 | 31.49 | 31.70 | 31.27 | 31.70 | 31.70 | 19,739 |
23 July 2024 | 31.10 | 31.65 | 31.10 | 31.60 | 31.60 | 35,342 |
22 July 2024 | 31.45 | 31.45 | 31.07 | 31.10 | 31.10 | 8,605 |
19 July 2024 | 31.40 | 31.49 | 31.14 | 31.45 | 31.45 | 29,697 |
18 July 2024 | 31.60 | 31.72 | 31.50 | 31.60 | 31.60 | 12,368 |
17 July 2024 | 31.42 | 31.63 | 31.30 | 31.63 | 31.63 | 20,636 |
16 July 2024 | 31.01 | 31.42 | 31.01 | 31.42 | 31.42 | 16,420 |
15 July 2024 | 31.00 | 31.30 | 30.76 | 31.24 | 31.24 | 13,597 |
12 July 2024 | 30.85 | 31.01 | 30.67 | 31.00 | 31.00 | 45,638 |
11 July 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
10 July 2024 | 30.44 | 30.60 | 30.17 | 30.60 | 30.60 | 20,078 |
09 July 2024 | 29.71 | 30.36 | 29.70 | 30.36 | 30.36 | 35,129 |
08 July 2024 | 29.71 | 30.02 | 29.71 | 29.84 | 29.84 | 16,939 |
05 July 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 6,489 |
04 July 2024 | 29.80 | 30.03 | 29.70 | 29.70 | 29.70 | 27,737 |
03 July 2024 | 29.71 | 29.80 | 29.70 | 29.72 | 29.72 | 9,570 |
02 July 2024 | 29.31 | 29.84 | 29.31 | 29.70 | 29.70 | 14,519 |
01 July 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
27 June 2024 | 29.82 | 29.82 | 29.30 | 29.45 | 29.45 | 17,492 |
26 June 2024 | 29.50 | 29.84 | 29.30 | 29.84 | 29.84 | 25,042 |
25 June 2024 | 29.89 | 29.90 | 29.65 | 29.70 | 29.70 | 9,445 |
24 June 2024 | 29.89 | 29.90 | 29.50 | 29.90 | 29.90 | 8,586 |
21 June 2024 | 29.50 | 29.90 | 29.30 | 29.90 | 29.90 | 57,174 |
20 June 2024 | 29.50 | 29.56 | 29.40 | 29.48 | 29.48 | 13,327 |
19 June 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
18 June 2024 | 29.17 | 29.40 | 28.96 | 29.40 | 29.40 | 35,566 |
17 June 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
14 June 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
13 June 2024 | 28.80 | 29.09 | 28.65 | 29.09 | 29.09 | 9,982 |
12 June 2024 | 28.50 | 28.70 | 28.50 | 28.65 | 28.65 | 23,442 |
11 June 2024 | 28.54 | 28.80 | 28.54 | 28.80 | 28.80 | 11,989 |
10 June 2024 | 28.70 | 28.70 | 28.31 | 28.54 | 28.54 | 2,587 |
07 June 2024 | 29.09 | 29.09 | 28.77 | 28.80 | 28.80 | 2,291 |
06 June 2024 | 28.70 | 29.09 | 28.65 | 29.09 | 29.09 | 6,707 |
05 June 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 4,081 |
04 June 2024 | 28.39 | 29.10 | 28.21 | 29.10 | 29.10 | 9,046 |
31 May 2024 | 28.01 | 28.39 | 28.01 | 28.39 | 28.39 | 12,584 |
30 May 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 15,601 |
29 May 2024 | 28.99 | 28.99 | 28.23 | 28.32 | 28.32 | 3,642 |
28 May 2024 | 28.95 | 29.40 | 28.70 | 29.40 | 29.40 | 1,814 |
27 May 2024 | 28.58 | 29.00 | 28.58 | 28.97 | 28.97 | 11,738 |
24 May 2024 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 12,363 |
23 May 2024 | 29.61 | 29.61 | 28.94 | 28.95 | 28.95 | 9,213 |
22 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
21 May 2024 | 29.30 | 29.49 | 29.30 | 29.49 | 29.49 | 11,449 |
20 May 2024 | 29.25 | 29.41 | 29.18 | 29.18 | 29.18 | 6,240 |
17 May 2024 | 29.00 | 29.30 | 28.80 | 29.30 | 29.30 | 9,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |