Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
03 Oct 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
02 Oct 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
01 Oct 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
30 Sept 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
27 Sept 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
26 Sept 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
25 Sept 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
24 Sept 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
23 Sept 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
20 Sept 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 Sept 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
18 Sept 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
17 Sept 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
16 Sept 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
13 Sept 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
12 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
11 Sept 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
10 Sept 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
09 Sept 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
06 Sept 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
05 Sept 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
04 Sept 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
03 Sept 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
30 Aug 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
29 Aug 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 Aug 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
27 Aug 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
26 Aug 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
23 Aug 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
22 Aug 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
21 Aug 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
20 Aug 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
19 Aug 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
16 Aug 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
15 Aug 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
14 Aug 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
13 Aug 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
12 Aug 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
09 Aug 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
08 Aug 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
07 Aug 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
06 Aug 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
05 Aug 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
02 Aug 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
01 Aug 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
31 July 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
30 July 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
29 July 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
26 July 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
25 July 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
24 July 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
23 July 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
22 July 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
19 July 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
18 July 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
17 July 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
16 July 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
15 July 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
12 July 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
11 July 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
10 July 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
09 July 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
08 July 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
05 July 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
03 July 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
02 July 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
01 July 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
28 June 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
27 June 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 June 2024 | 0.328 Dividend | |||||
26 June 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.29 | - |
25 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.52 | - |
24 June 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.41 | - |
21 June 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.19 | - |
20 June 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.37 | - |
18 June 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.36 | - |
17 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.24 | - |
14 June 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.17 | - |
13 June 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.46 | - |
12 June 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.83 | - |
11 June 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.57 | - |
10 June 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | - |
07 June 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.81 | - |
06 June 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.13 | - |
05 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | - |
04 June 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.92 | - |
03 June 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.99 | - |
31 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.97 | - |
30 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | - |
29 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.43 | - |
28 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.88 | - |
24 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.86 | - |
23 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.64 | - |
22 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.78 | - |
21 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.03 | - |
20 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.10 | - |
17 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | - |
16 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.93 | - |
15 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |