Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Oct 2024 | - | - | - | - | - | - |
11 Oct 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
10 Oct 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
09 Oct 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
08 Oct 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
07 Oct 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
04 Oct 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
03 Oct 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
02 Oct 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
01 Oct 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
30 Sept 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
27 Sept 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
26 Sept 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
25 Sept 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
24 Sept 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
23 Sept 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
20 Sept 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 Sept 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
18 Sept 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
17 Sept 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
16 Sept 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
13 Sept 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 Sept 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
11 Sept 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
10 Sept 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
09 Sept 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
06 Sept 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
05 Sept 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
04 Sept 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
03 Sept 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
30 Aug 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
29 Aug 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
28 Aug 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
27 Aug 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
26 Aug 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
23 Aug 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
22 Aug 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
21 Aug 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
20 Aug 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
19 Aug 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
16 Aug 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
15 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
14 Aug 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
13 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
12 Aug 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
09 Aug 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
08 Aug 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
07 Aug 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
06 Aug 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
05 Aug 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
02 Aug 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
01 Aug 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
31 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
30 Jul 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
29 Jul 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
26 Jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
25 Jul 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
24 Jul 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
23 Jul 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
22 Jul 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
19 Jul 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
18 Jul 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
17 Jul 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
16 Jul 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
15 Jul 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
12 Jul 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
11 Jul 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
10 Jul 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
09 Jul 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
08 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
05 Jul 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
03 Jul 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
02 Jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
01 Jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
28 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
27 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
26 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
25 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
24 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
21 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
20 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
18 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
17 Jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
14 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
13 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
11 Jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
10 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
07 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
06 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
05 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
04 Jun 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
03 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
31 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
30 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
29 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
28 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
24 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
23 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
22 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |