Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
03 Oct 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
02 Oct 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
01 Oct 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
30 Sept 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
27 Sept 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
26 Sept 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
25 Sept 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
24 Sept 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
23 Sept 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
20 Sept 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
19 Sept 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
18 Sept 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
17 Sept 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
16 Sept 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
13 Sept 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
12 Sept 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
11 Sept 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
10 Sept 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
09 Sept 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
06 Sept 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
05 Sept 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
04 Sept 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
03 Sept 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
30 Aug 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
29 Aug 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
28 Aug 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
27 Aug 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
26 Aug 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
23 Aug 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
22 Aug 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
21 Aug 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
20 Aug 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
19 Aug 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
16 Aug 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
15 Aug 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
14 Aug 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
13 Aug 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
12 Aug 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
09 Aug 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
08 Aug 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
07 Aug 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
06 Aug 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
05 Aug 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
02 Aug 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
01 Aug 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
31 July 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
30 July 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
29 July 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
26 July 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
25 July 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
24 July 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
23 July 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
22 July 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
19 July 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
18 July 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
17 July 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
16 July 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
15 July 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
12 July 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
11 July 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
10 July 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
09 July 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
08 July 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
05 July 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
03 July 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
02 July 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
01 July 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
28 June 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
27 June 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
26 June 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
25 June 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
24 June 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
21 June 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
20 June 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
18 June 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
17 June 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
14 June 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
13 June 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
12 June 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
11 June 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
10 June 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
07 June 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
06 June 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
05 June 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
04 June 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
03 June 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
31 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
30 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
29 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
28 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
24 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
23 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
22 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
21 May 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
20 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
17 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
16 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
15 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
14 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |