Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
03 Oct 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
02 Oct 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
01 Oct 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
30 Sept 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
27 Sept 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
26 Sept 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
25 Sept 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
24 Sept 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
23 Sept 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
20 Sept 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
19 Sept 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
18 Sept 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
17 Sept 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
16 Sept 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
13 Sept 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
12 Sept 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
11 Sept 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
10 Sept 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
09 Sept 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
06 Sept 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
05 Sept 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
04 Sept 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
03 Sept 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
30 Aug 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
29 Aug 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
28 Aug 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
27 Aug 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
26 Aug 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
23 Aug 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
22 Aug 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
21 Aug 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
20 Aug 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
19 Aug 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
16 Aug 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
15 Aug 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
14 Aug 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
13 Aug 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
12 Aug 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
09 Aug 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
08 Aug 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
07 Aug 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
06 Aug 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
05 Aug 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
02 Aug 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
01 Aug 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
31 Jul 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
30 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
29 Jul 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
26 Jul 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
25 Jul 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
24 Jul 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
23 Jul 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
22 Jul 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 Jul 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
18 Jul 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
17 Jul 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
16 Jul 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
15 Jul 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
12 Jul 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
11 Jul 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
10 Jul 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
09 Jul 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
08 Jul 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
05 Jul 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
03 Jul 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
02 Jul 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
01 Jul 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
28 Jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
27 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
26 Jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
26 Jun 2024 | 0.022 Dividend | |||||
25 Jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.36 | - |
24 Jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.27 | - |
21 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.32 | - |
20 Jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.36 | - |
18 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.46 | - |
17 Jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.39 | - |
14 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.21 | - |
13 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.25 | - |
12 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.23 | - |
11 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.94 | - |
10 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.89 | - |
07 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
06 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.82 | - |
05 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.86 | - |
04 Jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.53 | - |
03 Jun 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
31 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.36 | - |
30 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.36 | - |
29 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
28 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.71 | - |
24 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
23 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.51 | - |
22 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.65 | - |
21 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.68 | - |
20 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
17 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | - |
16 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.59 | - |
15 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |