Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
03 Oct 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
02 Oct 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
01 Oct 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
30 Sept 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
27 Sept 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
26 Sept 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
25 Sept 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
24 Sept 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
23 Sept 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
20 Sept 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
19 Sept 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
18 Sept 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
17 Sept 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
16 Sept 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
13 Sept 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
12 Sept 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
11 Sept 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
10 Sept 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
09 Sept 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
06 Sept 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
05 Sept 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
04 Sept 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
03 Sept 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
30 Aug 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
29 Aug 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
28 Aug 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
27 Aug 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
26 Aug 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
23 Aug 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
22 Aug 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
21 Aug 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
20 Aug 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
19 Aug 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
16 Aug 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
15 Aug 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
14 Aug 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
13 Aug 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
12 Aug 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
09 Aug 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
08 Aug 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
07 Aug 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
06 Aug 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
05 Aug 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
02 Aug 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
01 Aug 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
31 Jul 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
30 Jul 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
29 Jul 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
26 Jul 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
25 Jul 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
24 Jul 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
23 Jul 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
22 Jul 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
19 Jul 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
18 Jul 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
17 Jul 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
16 Jul 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
15 Jul 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
12 Jul 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
11 Jul 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
10 Jul 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
09 Jul 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
08 Jul 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
05 Jul 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
03 Jul 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
02 Jul 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
01 Jul 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
28 Jun 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
27 Jun 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
26 Jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
25 Jun 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
24 Jun 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
21 Jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
20 Jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
18 Jun 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
17 Jun 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
14 Jun 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
13 Jun 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
12 Jun 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
11 Jun 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
10 Jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
07 Jun 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
06 Jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
05 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
04 Jun 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
03 Jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
31 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
30 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
29 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
28 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
24 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
23 May 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
22 May 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
21 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
20 May 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
17 May 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
16 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
15 May 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
14 May 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |