Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
03 Oct 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
02 Oct 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
01 Oct 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
30 Sept 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
27 Sept 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
26 Sept 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
25 Sept 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
24 Sept 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
23 Sept 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
20 Sept 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
19 Sept 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
18 Sept 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
17 Sept 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
16 Sept 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 64 |
13 Sept 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
12 Sept 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
11 Sept 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
10 Sept 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
09 Sept 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
06 Sept 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
05 Sept 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
04 Sept 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
03 Sept 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
02 Sept 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
30 Aug 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
29 Aug 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
28 Aug 2024 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | 50 |
27 Aug 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
26 Aug 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
23 Aug 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
22 Aug 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
21 Aug 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
20 Aug 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
19 Aug 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
16 Aug 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | 6 |
15 Aug 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
14 Aug 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
13 Aug 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
12 Aug 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
09 Aug 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
08 Aug 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
07 Aug 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
06 Aug 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
05 Aug 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
02 Aug 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
01 Aug 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
31 July 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
30 July 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
29 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
26 July 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
25 July 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
24 July 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
23 July 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
22 July 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
19 July 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
18 July 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
17 July 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
16 July 2024 | 24.89 | 24.89 | 24.76 | 24.76 | 24.76 | 1 |
15 July 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
12 July 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
11 July 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
10 July 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
09 July 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
08 July 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
05 July 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
04 July 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
03 July 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
02 July 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
01 July 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
28 June 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
27 June 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 June 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
25 June 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
24 June 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
21 June 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
20 June 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
19 June 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
18 June 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
17 June 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
14 June 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
13 June 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
12 June 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
11 June 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
10 June 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
07 June 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
06 June 2024 | 27.11 | 27.11 | 26.85 | 26.85 | 26.85 | 60 |
05 June 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 June 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
03 June 2024 | 28.87 | 28.87 | 28.80 | 28.80 | 28.80 | 100 |
31 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
30 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
29 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
29 May 2024 | 5 Dividend | |||||
28 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 24.01 | - |
27 May 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 23.45 | - |
24 May 2024 | 28.10 | 28.57 | 28.10 | 28.57 | 23.65 | 150 |
23 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 23.55 | - |
22 May 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 23.41 | - |
21 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 22.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |