Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
03 Oct 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
02 Oct 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
01 Oct 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
30 Sept 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
27 Sept 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
26 Sept 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
25 Sept 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
24 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
23 Sept 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
20 Sept 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
19 Sept 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
18 Sept 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
17 Sept 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
16 Sept 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
13 Sept 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
12 Sept 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
11 Sept 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
10 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
09 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
06 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
05 Sept 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
04 Sept 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
03 Sept 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
02 Sept 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
30 Aug 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
29 Aug 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
28 Aug 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
27 Aug 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
26 Aug 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
23 Aug 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
22 Aug 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
21 Aug 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
20 Aug 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
19 Aug 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
16 Aug 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
15 Aug 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
14 Aug 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
13 Aug 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
12 Aug 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
09 Aug 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
08 Aug 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
07 Aug 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 Aug 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
05 Aug 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
02 Aug 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
01 Aug 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
31 July 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
30 July 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 170 |
29 July 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 July 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
25 July 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
24 July 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
23 July 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 July 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
19 July 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
18 July 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
17 July 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
16 July 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
15 July 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
12 July 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
11 July 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
10 July 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
09 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
08 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
05 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
03 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
02 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
01 July 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
28 June 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
27 June 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
27 June 2024 | 30 Dividend | |||||
26 June 2024 | 27.97 | 27.97 | 27.97 | 27.97 | -2.03 | - |
25 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | -2.00 | - |
24 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | -2.00 | - |
21 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | -2.00 | - |
20 June 2024 | 27.47 | 27.47 | 27.47 | 27.47 | -1.99 | - |
19 June 2024 | 27.55 | 27.55 | 27.55 | 27.55 | -2.00 | - |
18 June 2024 | 29.23 | 29.23 | 29.23 | 29.23 | -2.12 | - |
17 June 2024 | 29.57 | 29.57 | 29.57 | 29.57 | -2.15 | - |
14 June 2024 | 29.57 | 29.57 | 29.57 | 29.57 | -2.15 | - |
13 June 2024 | 29.55 | 29.55 | 29.55 | 29.55 | -2.14 | - |
12 June 2024 | 30.01 | 30.01 | 30.01 | 30.01 | -2.18 | - |
11 June 2024 | 30.11 | 30.11 | 30.11 | 30.11 | -2.19 | - |
10 June 2024 | 30.11 | 30.11 | 30.11 | 30.11 | -2.19 | - |
07 June 2024 | 30.11 | 30.11 | 30.11 | 30.11 | -2.19 | - |
06 June 2024 | 30.09 | 30.09 | 30.09 | 30.09 | -2.18 | - |
05 June 2024 | 30.09 | 30.09 | 30.09 | 30.09 | -2.18 | - |
04 June 2024 | 29.64 | 29.64 | 29.64 | 29.64 | -2.15 | - |
03 June 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -2.13 | - |
31 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -2.13 | - |
30 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -2.13 | - |
29 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -2.13 | - |
28 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -2.13 | - |
27 May 2024 | 29.22 | 29.37 | 29.22 | 29.37 | -2.13 | 51 |
24 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -2.12 | - |
23 May 2024 | 28.38 | 28.93 | 28.38 | 28.93 | -2.10 | 200 |
22 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -2.06 | - |
21 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -2.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |