Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Oct 2024 | - | - | - | - | - | - |
11 Oct 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
10 Oct 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
09 Oct 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
08 Oct 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
07 Oct 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
04 Oct 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
03 Oct 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
02 Oct 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
01 Oct 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
30 Sept 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
27 Sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 Sept 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
25 Sept 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
24 Sept 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
23 Sept 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
20 Sept 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
19 Sept 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
18 Sept 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
17 Sept 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
16 Sept 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
13 Sept 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
12 Sept 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
11 Sept 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
10 Sept 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
09 Sept 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
06 Sept 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
05 Sept 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
04 Sept 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
03 Sept 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
30 Aug 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
29 Aug 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
28 Aug 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
27 Aug 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
26 Aug 2024 | - | - | - | - | - | - |
23 Aug 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
22 Aug 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
21 Aug 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
20 Aug 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
19 Aug 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 Aug 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
15 Aug 2024 | - | - | - | - | - | - |
14 Aug 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
13 Aug 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
12 Aug 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
09 Aug 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
08 Aug 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
07 Aug 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
06 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
05 Aug 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
02 Aug 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
01 Aug 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
31 Jul 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
30 Jul 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
29 Jul 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
26 Jul 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
25 Jul 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
24 Jul 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
23 Jul 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
22 Jul 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
19 Jul 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
18 Jul 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
17 Jul 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
16 Jul 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
15 Jul 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
12 Jul 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
11 Jul 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
10 Jul 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
09 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
08 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
03 Jul 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
02 Jul 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
01 Jul 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
27 Jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
26 Jun 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
25 Jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
24 Jun 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
21 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
20 Jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
18 Jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
17 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
14 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
13 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
12 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
11 Jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
10 Jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
07 Jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
06 Jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
05 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
04 Jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
03 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
31 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
30 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
29 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
28 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
24 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
23 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
22 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |