Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 30.16 | 30.16 | 29.62 | 29.99 | 29.99 | - |
26 Sept 2024 | 30.25 | 30.72 | 30.25 | 30.39 | 30.39 | - |
25 Sept 2024 | 29.51 | 29.56 | 29.43 | 29.46 | 29.46 | - |
24 Sept 2024 | 29.95 | 29.98 | 29.80 | 29.80 | 29.80 | - |
23 Sept 2024 | 29.60 | 29.91 | 29.60 | 29.85 | 29.85 | - |
20 Sept 2024 | 29.64 | 29.93 | 29.54 | 29.55 | 29.55 | - |
19 Sept 2024 | 29.91 | 30.18 | 29.85 | 30.18 | 30.18 | - |
18 Sept 2024 | 29.90 | 29.90 | 29.35 | 29.56 | 29.56 | - |
17 Sept 2024 | 30.05 | 30.17 | 30.05 | 30.13 | 30.13 | - |
16 Sept 2024 | 30.27 | 30.27 | 29.87 | 30.00 | 30.00 | - |
13 Sept 2024 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | - |
12 Sept 2024 | 30.97 | 30.97 | 30.87 | 30.96 | 30.96 | - |
11 Sept 2024 | 30.73 | 30.87 | 30.71 | 30.80 | 30.80 | - |
10 Sept 2024 | 30.44 | 30.54 | 30.42 | 30.43 | 30.43 | - |
09 Sept 2024 | 30.62 | 30.75 | 30.60 | 30.69 | 30.69 | - |
06 Sept 2024 | 30.50 | 30.50 | 29.82 | 29.82 | 29.82 | - |
05 Sept 2024 | 30.77 | 30.80 | 30.77 | 30.78 | 30.78 | - |
04 Sept 2024 | 30.71 | 30.91 | 30.71 | 30.91 | 30.91 | - |
03 Sept 2024 | 31.31 | 31.35 | 31.11 | 31.11 | 31.11 | - |
02 Sept 2024 | 31.39 | 31.39 | 31.20 | 31.21 | 31.21 | - |
30 Aug 2024 | 31.22 | 31.23 | 31.17 | 31.17 | 31.17 | - |
29 Aug 2024 | 31.13 | 31.26 | 31.10 | 31.26 | 31.26 | - |
28 Aug 2024 | 31.25 | 31.25 | 30.84 | 31.10 | 31.10 | - |
27 Aug 2024 | 31.03 | 31.10 | 31.00 | 31.08 | 31.08 | - |
26 Aug 2024 | 30.88 | 30.97 | 30.81 | 30.81 | 30.81 | - |
23 Aug 2024 | 31.15 | 31.35 | 31.04 | 31.32 | 31.32 | - |
22 Aug 2024 | 31.00 | 31.03 | 30.91 | 31.03 | 31.03 | - |
21 Aug 2024 | 30.67 | 30.78 | 30.67 | 30.74 | 30.74 | - |
20 Aug 2024 | 29.53 | 29.67 | 29.51 | 29.56 | 29.56 | - |
19 Aug 2024 | 29.11 | 29.53 | 29.11 | 29.34 | 29.34 | 300 |
16 Aug 2024 | 28.84 | 28.84 | 28.47 | 28.53 | 28.53 | - |
15 Aug 2024 | 28.80 | 28.81 | 28.74 | 28.81 | 28.81 | - |
14 Aug 2024 | 28.83 | 28.83 | 28.46 | 28.49 | 28.49 | - |
13 Aug 2024 | 28.55 | 28.70 | 28.50 | 28.62 | 28.62 | - |
12 Aug 2024 | 28.11 | 28.20 | 27.87 | 28.05 | 28.05 | - |
09 Aug 2024 | 28.48 | 28.70 | 28.00 | 28.00 | 28.00 | - |
08 Aug 2024 | 27.57 | 27.75 | 27.54 | 27.72 | 27.72 | - |
07 Aug 2024 | 27.39 | 27.58 | 27.22 | 27.22 | 27.22 | - |
06 Aug 2024 | 25.80 | 25.91 | 25.55 | 25.91 | 25.91 | - |
05 Aug 2024 | 23.98 | 24.86 | 23.98 | 24.71 | 24.71 | - |
02 Aug 2024 | 26.22 | 26.22 | 25.48 | 25.48 | 25.48 | - |
01 Aug 2024 | 27.06 | 27.06 | 26.72 | 26.72 | 26.72 | - |
31 July 2024 | 28.80 | 28.84 | 28.50 | 28.50 | 28.50 | - |
30 July 2024 | 28.15 | 28.15 | 28.09 | 28.14 | 28.14 | - |
29 July 2024 | 28.43 | 28.55 | 28.28 | 28.32 | 28.32 | - |
26 July 2024 | 27.56 | 27.90 | 27.56 | 27.84 | 27.84 | - |
25 July 2024 | 27.13 | 27.18 | 26.60 | 26.60 | 26.60 | - |
24 July 2024 | 26.37 | 26.44 | 26.21 | 26.21 | 26.21 | - |
23 July 2024 | 25.98 | 26.11 | 25.94 | 26.11 | 26.11 | - |
22 July 2024 | 26.00 | 26.00 | 25.94 | 25.97 | 25.97 | - |
19 July 2024 | 26.10 | 26.12 | 26.04 | 26.04 | 26.04 | - |
18 July 2024 | 26.33 | 26.33 | 25.80 | 25.80 | 25.80 | - |
17 July 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 25.88 | - |
16 July 2024 | 25.60 | 25.95 | 25.60 | 25.82 | 25.82 | - |
15 July 2024 | 25.43 | 25.43 | 25.37 | 25.37 | 25.37 | - |
12 July 2024 | 25.54 | 25.68 | 25.40 | 25.67 | 25.67 | - |
11 July 2024 | 25.98 | 26.23 | 25.83 | 26.14 | 26.14 | - |
10 July 2024 | 26.00 | 26.18 | 25.88 | 25.88 | 25.88 | - |
09 July 2024 | 25.85 | 25.90 | 25.73 | 25.81 | 25.81 | - |
08 July 2024 | 25.45 | 25.59 | 25.45 | 25.58 | 25.58 | - |
05 July 2024 | 25.23 | 25.24 | 25.09 | 25.09 | 25.09 | - |
04 July 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
03 July 2024 | 25.48 | 25.48 | 25.37 | 25.37 | 25.37 | - |
02 July 2024 | 25.73 | 25.73 | 25.59 | 25.59 | 25.59 | - |
01 July 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | - |
28 June 2024 | 25.23 | 25.51 | 25.23 | 25.51 | 25.51 | - |
28 June 2024 | 75 Dividend | |||||
27 June 2024 | 25.54 | 25.54 | 25.29 | 25.29 | -49.71 | - |
26 June 2024 | 26.13 | 26.13 | 25.78 | 25.78 | -50.67 | - |
25 June 2024 | 25.92 | 25.92 | 25.91 | 25.91 | -50.93 | - |
24 June 2024 | 25.47 | 25.57 | 25.47 | 25.57 | -50.26 | - |
21 June 2024 | 25.65 | 25.65 | 25.36 | 25.36 | -49.85 | - |
20 June 2024 | 25.61 | 25.64 | 25.61 | 25.64 | -50.40 | - |
19 June 2024 | 25.93 | 25.93 | 25.63 | 25.63 | -50.38 | - |
18 June 2024 | 26.01 | 26.01 | 25.89 | 25.89 | -50.89 | - |
17 June 2024 | 26.06 | 26.06 | 25.89 | 25.89 | -50.89 | - |
14 June 2024 | 26.19 | 26.38 | 26.19 | 26.38 | -51.85 | - |
13 June 2024 | 26.13 | 26.13 | 25.95 | 25.95 | -51.01 | - |
12 June 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -52.48 | - |
11 June 2024 | 27.11 | 27.11 | 27.11 | 27.11 | -53.29 | - |
10 June 2024 | 26.84 | 27.10 | 26.84 | 27.10 | -53.27 | - |
07 June 2024 | 27.08 | 27.14 | 27.08 | 27.14 | -53.35 | - |
06 June 2024 | 26.83 | 26.83 | 26.83 | 26.83 | -52.74 | - |
05 June 2024 | 26.61 | 26.61 | 26.59 | 26.59 | -52.27 | - |
04 June 2024 | 27.38 | 27.50 | 27.38 | 27.50 | -54.05 | - |
03 June 2024 | 27.28 | 27.32 | 27.28 | 27.32 | -53.70 | - |
31 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | -52.17 | - |
30 May 2024 | 26.23 | 26.35 | 26.23 | 26.35 | -51.79 | - |
29 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | -51.56 | - |
28 May 2024 | 26.31 | 26.36 | 26.31 | 26.36 | -51.81 | - |
27 May 2024 | 26.24 | 26.24 | 26.23 | 26.23 | -51.56 | - |
24 May 2024 | 26.14 | 26.14 | 26.11 | 26.11 | -51.32 | - |
23 May 2024 | 26.11 | 26.11 | 25.97 | 25.97 | -51.05 | - |
22 May 2024 | 25.85 | 25.85 | 25.58 | 25.58 | -50.28 | - |
21 May 2024 | 25.70 | 25.76 | 25.70 | 25.76 | -50.63 | - |
20 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -51.03 | - |
17 May 2024 | 25.75 | 25.75 | 25.60 | 25.60 | -50.32 | - |
16 May 2024 | 25.90 | 25.90 | 25.73 | 25.73 | -50.57 | - |
15 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -51.11 | - |
14 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | -51.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |