Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Oct 03, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Oct 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Oct 01, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Sept 30, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Sept 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Sept 27, 2024 | 7 Dividend | |||||
Sept 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 16.80 | - |
Sept 25, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 16.80 | - |
Sept 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 16.94 | - |
Sept 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 17, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Sept 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Sept 13, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Sept 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Sept 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 09, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 03, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Sept 02, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 30, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Aug 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Aug 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.65 | - |
Aug 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.65 | - |
Aug 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.65 | - |
Aug 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.65 | - |
Aug 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 17.79 | - |
Aug 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.51 | - |
Aug 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 17.08 | - |
Aug 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 17.08 | - |
Aug 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 17.08 | - |
Aug 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 17.08 | - |
Aug 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 17.08 | - |
Aug 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 09, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 07, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.36 | - |
Aug 05, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 16.52 | - |
Aug 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.65 | - |
Aug 01, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 18.07 | - |
Jul 31, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jul 30, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 19.20 | - |
Jul 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 19.20 | - |
Jul 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jul 23, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jul 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jul 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jul 17, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jul 16, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jul 15, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jul 12, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jul 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 10, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 09, 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 18.78 | 200 |
Jul 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jul 05, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jul 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jul 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jul 01, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 18.35 | - |
Jun 28, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 27, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jun 26, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jun 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jun 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jun 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jun 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 19, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 18, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 17, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 14, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 13, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
Jun 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.64 | - |
Jun 07, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 18.92 | - |
Jun 06, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 18.92 | - |
Jun 05, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 18.92 | - |
Jun 04, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
Jun 03, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 18.49 | - |
May 31, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 18.21 | - |
May 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 18.21 | - |
May 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 18.21 | - |
May 28, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 18.78 | - |
May 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 19.06 | - |
May 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 19.06 | - |
May 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 19.20 | - |
May 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 19.34 | - |
May 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 19.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |