Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
03 Oct 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
02 Oct 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
01 Oct 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
30 Sept 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
27 Sept 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
26 Sept 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
25 Sept 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
24 Sept 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
23 Sept 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
20 Sept 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
19 Sept 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
18 Sept 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
17 Sept 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
16 Sept 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
13 Sept 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
12 Sept 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
11 Sept 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
10 Sept 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
09 Sept 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
06 Sept 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
05 Sept 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
04 Sept 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
03 Sept 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
30 Aug 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
29 Aug 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
28 Aug 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
27 Aug 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
26 Aug 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
23 Aug 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
22 Aug 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
21 Aug 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
20 Aug 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
19 Aug 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
16 Aug 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
15 Aug 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
14 Aug 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
13 Aug 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
12 Aug 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
09 Aug 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
08 Aug 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
07 Aug 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
06 Aug 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
05 Aug 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
02 Aug 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
01 Aug 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
31 July 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
30 July 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
29 July 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
26 July 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
25 July 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
24 July 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
23 July 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
22 July 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
19 July 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
18 July 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
17 July 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
16 July 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
15 July 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
12 July 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
11 July 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
10 July 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
09 July 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
08 July 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
05 July 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
03 July 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
02 July 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
01 July 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
28 June 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
27 June 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
26 June 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
25 June 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
24 June 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
21 June 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
20 June 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
18 June 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
17 June 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
14 June 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
13 June 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
12 June 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
11 June 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
10 June 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
07 June 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
06 June 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
05 June 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
04 June 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
03 June 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
31 May 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
30 May 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
29 May 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
28 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
24 May 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
23 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
22 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
21 May 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
20 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
17 May 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
16 May 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
15 May 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
14 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |