Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
03 Oct 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
02 Oct 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
01 Oct 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
30 Sept 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
27 Sept 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
26 Sept 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
25 Sept 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
24 Sept 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
23 Sept 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
20 Sept 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
19 Sept 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
18 Sept 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
17 Sept 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
16 Sept 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
13 Sept 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
12 Sept 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
11 Sept 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
10 Sept 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
09 Sept 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
06 Sept 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
05 Sept 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
04 Sept 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
03 Sept 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
30 Aug 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
29 Aug 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
28 Aug 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
27 Aug 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
26 Aug 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
23 Aug 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
22 Aug 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
21 Aug 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
20 Aug 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
19 Aug 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
16 Aug 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
15 Aug 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
14 Aug 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
13 Aug 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
12 Aug 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
09 Aug 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
08 Aug 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
07 Aug 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
06 Aug 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
05 Aug 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
02 Aug 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
01 Aug 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
31 July 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
30 July 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
29 July 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
26 July 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
25 July 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
24 July 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
23 July 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
22 July 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
19 July 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
18 July 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
17 July 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
16 July 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
15 July 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
12 July 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
11 July 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
10 July 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
09 July 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
08 July 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
05 July 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
03 July 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
02 July 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
01 July 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
28 June 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
27 June 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
26 June 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
25 June 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
24 June 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
21 June 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
20 June 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 June 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
17 June 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
14 June 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
13 June 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
12 June 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
11 June 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
10 June 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
07 June 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
06 June 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
05 June 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
04 June 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
03 June 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
31 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
30 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
29 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
28 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
24 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
23 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
21 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
20 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
17 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
16 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
15 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
14 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |