Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
26 Sept 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
25 Sept 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
24 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
23 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
20 Sept 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
19 Sept 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
18 Sept 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
17 Sept 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
16 Sept 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
13 Sept 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
12 Sept 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
11 Sept 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
10 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
09 Sept 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
06 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
05 Sept 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
04 Sept 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
03 Sept 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
02 Sept 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
30 Aug 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
29 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
28 Aug 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
27 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
26 Aug 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
23 Aug 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
22 Aug 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
21 Aug 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
20 Aug 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
19 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
16 Aug 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
15 Aug 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
14 Aug 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
13 Aug 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
12 Aug 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
09 Aug 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
08 Aug 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
07 Aug 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
06 Aug 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
05 Aug 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
02 Aug 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
01 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
31 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
30 Jul 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
29 Jul 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
26 Jul 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
25 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
24 Jul 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
23 Jul 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
22 Jul 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
19 Jul 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
18 Jul 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
17 Jul 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
16 Jul 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
15 Jul 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
12 Jul 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
11 Jul 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
10 Jul 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
09 Jul 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
08 Jul 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
05 Jul 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
04 Jul 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
03 Jul 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
02 Jul 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
01 Jul 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
28 Jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
27 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
26 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
25 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
24 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
21 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
20 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
19 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
18 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
17 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
14 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
13 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
12 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
11 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
10 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
07 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
06 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
05 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
04 Jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
03 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
31 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
30 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
29 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
28 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
27 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
24 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
23 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
21 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
20 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
17 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
16 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
15 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
14 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
13 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |