Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Oct 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
30 Sept 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
27 Sept 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
26 Sept 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
25 Sept 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
24 Sept 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
23 Sept 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
20 Sept 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
19 Sept 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
18 Sept 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
17 Sept 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
16 Sept 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
13 Sept 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
12 Sept 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
11 Sept 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
10 Sept 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
09 Sept 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
06 Sept 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
05 Sept 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
04 Sept 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
03 Sept 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
30 Aug 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
29 Aug 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
28 Aug 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
27 Aug 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
26 Aug 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
23 Aug 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
22 Aug 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
21 Aug 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
20 Aug 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
19 Aug 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
16 Aug 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
15 Aug 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
14 Aug 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
13 Aug 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
12 Aug 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
09 Aug 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
08 Aug 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
07 Aug 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
06 Aug 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
05 Aug 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
02 Aug 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
01 Aug 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
31 July 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
30 July 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
29 July 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
26 July 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
25 July 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
24 July 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
23 July 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
22 July 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
19 July 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
18 July 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
17 July 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
16 July 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
15 July 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
12 July 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
11 July 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
10 July 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
09 July 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
08 July 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
05 July 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
03 July 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
02 July 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
01 July 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
28 June 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
27 June 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
26 June 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
25 June 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
24 June 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
21 June 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
20 June 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
18 June 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
17 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
14 June 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
13 June 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
12 June 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
11 June 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
10 June 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
07 June 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
06 June 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
05 June 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
04 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
03 June 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
31 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
30 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
29 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
28 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
24 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
23 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
22 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
21 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
20 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
17 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
16 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
14 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
13 May 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
10 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
09 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |