Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
03 Oct 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
02 Oct 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
01 Oct 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
30 Sept 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
27 Sept 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
26 Sept 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
25 Sept 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
24 Sept 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
23 Sept 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
20 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
19 Sept 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
18 Sept 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
17 Sept 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
16 Sept 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
13 Sept 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
12 Sept 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
11 Sept 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
10 Sept 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
09 Sept 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
06 Sept 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
05 Sept 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
04 Sept 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
03 Sept 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
30 Aug 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
29 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
28 Aug 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
27 Aug 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
26 Aug 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
23 Aug 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
22 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
21 Aug 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
20 Aug 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
19 Aug 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
16 Aug 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
15 Aug 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
14 Aug 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
13 Aug 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
12 Aug 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
09 Aug 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
08 Aug 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
07 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
06 Aug 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
05 Aug 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
02 Aug 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
01 Aug 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
31 July 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
30 July 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
29 July 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
26 July 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
25 July 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
24 July 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
23 July 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
22 July 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
19 July 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
18 July 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
17 July 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
16 July 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
15 July 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
12 July 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
11 July 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
10 July 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
09 July 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
08 July 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
05 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
03 July 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
02 July 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
01 July 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
28 June 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
27 June 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
26 June 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 June 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
24 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
21 June 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
20 June 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
18 June 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
17 June 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
14 June 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
13 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
12 June 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
11 June 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
10 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
07 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
06 June 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
05 June 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
04 June 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
03 June 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
31 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
30 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
29 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
28 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
24 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
23 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
22 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
21 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
20 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
16 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
15 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
14 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |