Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
03 Oct 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
02 Oct 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
01 Oct 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
30 Sept 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
27 Sept 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
26 Sept 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
25 Sept 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
24 Sept 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
23 Sept 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
20 Sept 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
19 Sept 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
18 Sept 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
17 Sept 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
16 Sept 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
13 Sept 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
12 Sept 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
11 Sept 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
10 Sept 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
09 Sept 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
06 Sept 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
05 Sept 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
04 Sept 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
03 Sept 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 Aug 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
29 Aug 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
28 Aug 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
27 Aug 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
26 Aug 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
23 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Aug 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
21 Aug 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
20 Aug 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
19 Aug 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
16 Aug 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 Aug 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
14 Aug 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
13 Aug 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
12 Aug 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
09 Aug 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
08 Aug 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
07 Aug 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
06 Aug 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
05 Aug 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
02 Aug 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
01 Aug 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
31 July 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
30 July 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 July 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 July 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
25 July 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
24 July 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
23 July 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
22 July 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
19 July 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
18 July 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
17 July 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
16 July 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
15 July 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
12 July 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
11 July 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
10 July 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
09 July 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
08 July 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
05 July 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
03 July 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 July 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
01 July 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
28 June 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
27 June 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
26 June 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
25 June 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
24 June 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
21 June 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
20 June 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
18 June 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 June 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
14 June 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
13 June 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
12 June 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
11 June 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
10 June 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
07 June 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 June 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
05 June 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
04 June 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
03 June 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
31 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
30 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
29 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
28 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
24 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
23 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
21 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
20 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
17 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
16 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
14 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |