Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
03 Oct 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
02 Oct 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
01 Oct 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
30 Sept 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
27 Sept 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
26 Sept 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
25 Sept 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
24 Sept 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 Sept 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
20 Sept 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
19 Sept 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
18 Sept 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
17 Sept 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
16 Sept 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
13 Sept 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
12 Sept 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
11 Sept 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
10 Sept 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
09 Sept 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
06 Sept 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
05 Sept 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 Sept 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
03 Sept 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
30 Aug 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
29 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
28 Aug 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
27 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
26 Aug 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
23 Aug 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
22 Aug 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
21 Aug 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
20 Aug 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
19 Aug 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
16 Aug 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 Aug 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
14 Aug 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
13 Aug 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
12 Aug 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
09 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
08 Aug 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
07 Aug 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
06 Aug 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
05 Aug 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
02 Aug 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
01 Aug 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
31 July 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
30 July 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
29 July 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
26 July 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
25 July 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
24 July 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
23 July 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
22 July 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
19 July 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
18 July 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
17 July 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
16 July 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
15 July 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
12 July 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
11 July 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
10 July 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
09 July 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
08 July 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
05 July 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
03 July 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
02 July 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
01 July 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
28 June 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
27 June 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
26 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
25 June 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
24 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
21 June 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
20 June 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
18 June 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
17 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
14 June 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
13 June 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
12 June 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
11 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
10 June 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
07 June 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
06 June 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
05 June 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
04 June 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
03 June 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
31 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
30 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
29 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
24 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
23 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
22 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
21 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
20 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
17 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
16 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
15 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
14 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |