Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Sept 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
12 Sept 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
11 Sept 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
10 Sept 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
09 Sept 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
06 Sept 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
05 Sept 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
04 Sept 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
03 Sept 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
30 Aug 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
29 Aug 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
28 Aug 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
27 Aug 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
26 Aug 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
23 Aug 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
22 Aug 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
21 Aug 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
20 Aug 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
19 Aug 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
16 Aug 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
15 Aug 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
14 Aug 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
13 Aug 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
12 Aug 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
09 Aug 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
08 Aug 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
07 Aug 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
06 Aug 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
05 Aug 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
02 Aug 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
01 Aug 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
31 July 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
30 July 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
29 July 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
26 July 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
25 July 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
24 July 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
23 July 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
22 July 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
19 July 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
18 July 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
17 July 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
16 July 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
15 July 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
12 July 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
11 July 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
10 July 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
09 July 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
08 July 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
05 July 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
03 July 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
02 July 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
01 July 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
28 June 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
27 June 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
26 June 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
25 June 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
24 June 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
21 June 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
20 June 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
18 June 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
17 June 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
14 June 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
13 June 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
12 June 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
11 June 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
10 June 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
07 June 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
06 June 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
05 June 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
04 June 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
03 June 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
31 May 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
30 May 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
29 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
28 May 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
24 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
23 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
22 May 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
21 May 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
20 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
17 May 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
16 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
15 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
14 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
13 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
10 May 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
09 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
08 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
07 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
06 May 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
03 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
02 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
01 May 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
30 Apr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
29 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
26 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
25 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
24 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
23 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |