Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
03 Oct 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
02 Oct 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
01 Oct 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
30 Sept 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
27 Sept 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
26 Sept 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 Sept 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
24 Sept 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
23 Sept 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
20 Sept 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
19 Sept 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
18 Sept 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
17 Sept 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
16 Sept 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
13 Sept 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
12 Sept 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Sept 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
10 Sept 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
09 Sept 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
06 Sept 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
05 Sept 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
04 Sept 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
03 Sept 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
30 Aug 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
29 Aug 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
28 Aug 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Aug 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
26 Aug 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
23 Aug 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
22 Aug 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
21 Aug 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
20 Aug 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
19 Aug 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
16 Aug 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
15 Aug 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
14 Aug 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
13 Aug 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
12 Aug 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
09 Aug 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
08 Aug 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
07 Aug 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
06 Aug 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
05 Aug 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
02 Aug 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
01 Aug 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
31 July 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
30 July 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
29 July 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
26 July 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
25 July 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
24 July 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
23 July 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
22 July 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
19 July 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
18 July 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
17 July 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
16 July 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
15 July 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
12 July 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
11 July 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
10 July 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
09 July 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
09 July 2024 | 0.371 Dividend | |||||
08 July 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.00 | - |
05 July 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.03 | - |
03 July 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.89 | - |
02 July 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.60 | - |
01 July 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.59 | - |
28 June 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.54 | - |
27 June 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.40 | - |
26 June 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.61 | - |
25 June 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | - |
24 June 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.77 | - |
21 June 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.78 | - |
20 June 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.90 | - |
18 June 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | - |
17 June 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.46 | - |
14 June 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.34 | - |
13 June 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.33 | - |
12 June 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.33 | - |
11 June 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.20 | - |
10 June 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.45 | - |
07 June 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.37 | - |
06 June 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.60 | - |
05 June 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.52 | - |
04 June 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.23 | - |
03 June 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.65 | - |
31 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.57 | - |
30 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.57 | - |
29 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.81 | - |
28 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.19 | - |
24 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.10 | - |
23 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.98 | - |
22 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.21 | - |
21 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.26 | - |
20 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.40 | - |
17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.42 | - |
16 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.38 | - |
15 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |