Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 21.80 | 22.21 | 21.74 | 21.87 | 21.87 | 133 |
03 Oct 2024 | 21.30 | 21.56 | 21.20 | 21.44 | 21.44 | 701 |
02 Oct 2024 | 21.53 | 21.87 | 21.46 | 21.65 | 21.65 | 316 |
01 Oct 2024 | 22.07 | 22.41 | 21.81 | 21.86 | 21.86 | 5,012 |
30 Sept 2024 | 22.26 | 22.70 | 22.16 | 22.70 | 22.70 | 305 |
27 Sept 2024 | 22.55 | 22.55 | 22.11 | 22.17 | 22.17 | 581 |
26 Sept 2024 | 22.50 | 22.63 | 21.99 | 22.23 | 22.23 | 266 |
25 Sept 2024 | 23.08 | 23.24 | 22.61 | 22.69 | 22.69 | 228 |
24 Sept 2024 | 23.22 | 23.54 | 22.92 | 23.15 | 23.15 | 1,053 |
23 Sept 2024 | 22.76 | 23.08 | 22.46 | 23.08 | 23.08 | 64 |
20 Sept 2024 | 22.86 | 23.21 | 22.72 | 22.86 | 22.86 | 821 |
19 Sept 2024 | 23.04 | 23.04 | 22.73 | 22.85 | 22.85 | 418 |
18 Sept 2024 | 22.57 | 23.03 | 22.57 | 23.03 | 23.03 | 483 |
17 Sept 2024 | 22.64 | 22.98 | 22.53 | 22.61 | 22.61 | 107 |
16 Sept 2024 | 22.57 | 22.63 | 22.40 | 22.40 | 22.40 | 477 |
13 Sept 2024 | 22.94 | 22.94 | 22.46 | 22.46 | 22.46 | 1,093 |
12 Sept 2024 | 22.22 | 22.30 | 22.11 | 22.29 | 22.29 | 636 |
11 Sept 2024 | 22.01 | 22.01 | 21.84 | 21.85 | 21.85 | 555 |
10 Sept 2024 | 22.00 | 22.13 | 21.56 | 21.94 | 21.94 | 240 |
09 Sept 2024 | 22.85 | 22.85 | 22.05 | 22.05 | 22.05 | 329 |
06 Sept 2024 | 22.26 | 22.62 | 22.19 | 22.59 | 22.59 | 1,401 |
05 Sept 2024 | 23.01 | 23.01 | 22.70 | 22.89 | 22.89 | 191 |
04 Sept 2024 | 22.78 | 23.48 | 22.71 | 22.83 | 22.83 | 1,712 |
03 Sept 2024 | 22.13 | 22.73 | 21.87 | 22.73 | 22.73 | 465 |
03 Sept 2024 | 0.19 Dividend | |||||
02 Sept 2024 | - | - | - | - | - | - |
30 Aug 2024 | 22.08 | 22.50 | 22.08 | 22.20 | 22.20 | 701 |
29 Aug 2024 | 22.11 | 22.44 | 21.83 | 22.12 | 22.12 | 1,447 |
28 Aug 2024 | 21.90 | 23.19 | 21.51 | 21.98 | 21.98 | 20,077 |
27 Aug 2024 | 21.01 | 21.26 | 21.00 | 21.26 | 21.26 | 278 |
23 Aug 2024 | 21.31 | 21.76 | 21.30 | 21.68 | 21.68 | 931 |
22 Aug 2024 | 21.32 | 21.32 | 21.15 | 21.22 | 21.22 | 594 |
21 Aug 2024 | 22.23 | 22.24 | 21.16 | 21.22 | 21.22 | 1,649 |
20 Aug 2024 | 22.26 | 22.26 | 21.80 | 22.00 | 22.00 | 968 |
19 Aug 2024 | 22.77 | 22.85 | 22.42 | 22.77 | 22.77 | 1,123 |
16 Aug 2024 | 22.42 | 22.79 | 22.33 | 22.79 | 22.79 | 19 |
15 Aug 2024 | 22.35 | 22.96 | 22.30 | 22.95 | 22.95 | 1,518 |
14 Aug 2024 | 21.35 | 21.66 | 21.35 | 21.46 | 21.46 | 820 |
13 Aug 2024 | 21.16 | 21.80 | 21.16 | 21.60 | 21.60 | 654 |
12 Aug 2024 | 22.40 | 22.40 | 21.55 | 21.55 | 21.55 | 1,222 |
09 Aug 2024 | 21.98 | 22.32 | 21.77 | 22.32 | 22.32 | 33 |
08 Aug 2024 | 21.33 | 22.05 | 21.33 | 22.05 | 22.05 | 26 |
07 Aug 2024 | 21.60 | 22.18 | 21.60 | 21.64 | 21.64 | 147 |
06 Aug 2024 | 20.89 | 21.68 | 20.89 | 21.68 | 21.68 | 147 |
05 Aug 2024 | 19.19 | 20.82 | 19.19 | 20.82 | 20.82 | 2,482 |
02 Aug 2024 | 21.52 | 21.65 | 20.94 | 21.02 | 21.02 | 1,737 |
01 Aug 2024 | 22.95 | 23.06 | 22.07 | 22.15 | 22.15 | 137 |
31 July 2024 | 22.83 | 23.06 | 22.76 | 22.87 | 22.87 | 806 |
30 July 2024 | 21.98 | 22.50 | 21.98 | 22.32 | 22.32 | 680 |
29 July 2024 | 22.25 | 22.30 | 21.93 | 22.08 | 22.08 | 313 |
26 July 2024 | 21.22 | 21.96 | 21.22 | 21.90 | 21.90 | 346 |
25 July 2024 | 21.30 | 21.52 | 20.98 | 21.44 | 21.44 | 728 |
24 July 2024 | 21.82 | 21.82 | 20.83 | 21.07 | 21.07 | 655 |
23 July 2024 | 22.16 | 22.17 | 21.97 | 22.03 | 22.03 | 91,571 |
22 July 2024 | 22.79 | 22.91 | 22.15 | 22.15 | 22.15 | 3,294 |
19 July 2024 | 23.08 | 23.27 | 22.74 | 22.78 | 22.78 | 179 |
18 July 2024 | 23.65 | 23.87 | 23.38 | 23.38 | 23.38 | 584 |
17 July 2024 | 24.03 | 24.03 | 23.35 | 23.85 | 23.85 | 7,181 |
16 July 2024 | 22.90 | 23.64 | 22.90 | 23.55 | 23.55 | 5,769 |
15 July 2024 | 22.71 | 23.01 | 22.34 | 22.92 | 22.92 | 1,390 |
12 July 2024 | 23.53 | 23.71 | 23.09 | 23.71 | 23.71 | 322 |
11 July 2024 | 22.20 | 22.85 | 22.20 | 22.72 | 22.72 | 5,137 |
10 July 2024 | 22.29 | 22.31 | 21.76 | 21.77 | 21.77 | 173 |
09 July 2024 | 21.33 | 21.97 | 21.27 | 21.85 | 21.85 | 8,234 |
08 July 2024 | 21.89 | 21.97 | 21.32 | 21.40 | 21.40 | 2,003 |
05 July 2024 | 21.77 | 22.16 | 21.67 | 21.88 | 21.88 | 1,376 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 21.50 | 21.67 | 21.36 | 21.58 | 21.58 | 346 |
02 July 2024 | 21.26 | 21.43 | 21.15 | 21.43 | 21.43 | 931 |
01 July 2024 | 21.14 | 21.58 | 21.14 | 21.49 | 21.49 | 987 |
28 June 2024 | 21.08 | 21.17 | 20.86 | 21.13 | 21.13 | 316 |
27 June 2024 | 21.11 | 21.11 | 20.83 | 20.99 | 20.99 | 970 |
26 June 2024 | 20.90 | 21.32 | 20.90 | 21.30 | 21.30 | 1,095 |
25 June 2024 | 21.59 | 21.59 | 21.08 | 21.08 | 21.08 | 581 |
24 June 2024 | 21.39 | 21.60 | 21.31 | 21.47 | 21.47 | 921 |
21 June 2024 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | 16 |
20 June 2024 | 21.60 | 21.77 | 21.25 | 21.33 | 21.33 | 67 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 21.45 | 21.59 | 21.45 | 21.57 | 21.57 | 1,709 |
17 June 2024 | 21.07 | 21.25 | 20.74 | 21.25 | 21.25 | 895 |
14 June 2024 | 21.45 | 21.52 | 21.25 | 21.25 | 21.25 | 322 |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | 21.70 | 21.98 | 21.61 | 21.68 | 21.68 | 721 |
11 June 2024 | 21.00 | 21.10 | 20.82 | 21.04 | 21.04 | 4,103 |
10 June 2024 | 21.32 | 21.93 | 21.22 | 21.40 | 21.40 | 5,087 |
07 June 2024 | 21.09 | 21.52 | 21.04 | 21.52 | 21.52 | 176 |
06 June 2024 | 22.05 | 22.19 | 21.20 | 21.20 | 21.20 | 1,391 |
05 June 2024 | 22.38 | 22.52 | 21.64 | 22.05 | 22.05 | 875 |
04 June 2024 | 22.30 | 22.43 | 22.01 | 22.41 | 22.41 | 2,632 |
04 June 2024 | 0.19 Dividend | |||||
03 June 2024 | 22.33 | 23.44 | 22.33 | 23.04 | 22.85 | 1,056 |
31 May 2024 | 21.48 | 22.30 | 20.33 | 22.25 | 22.07 | 23,049 |
30 May 2024 | 20.70 | 21.35 | 20.70 | 21.01 | 20.84 | 744 |
29 May 2024 | 21.27 | 21.46 | 21.11 | 21.42 | 21.24 | 1,612 |
28 May 2024 | 21.61 | 21.64 | 21.49 | 21.54 | 21.36 | 324 |
24 May 2024 | 21.33 | 21.64 | 21.33 | 21.50 | 21.32 | 1,270 |
23 May 2024 | 21.51 | 21.52 | 21.11 | 21.24 | 21.07 | 3,266 |
22 May 2024 | 20.90 | 21.29 | 20.90 | 21.17 | 21.00 | 418 |
21 May 2024 | 21.23 | 21.23 | 21.09 | 21.09 | 20.92 | 25 |
20 May 2024 | 21.26 | 21.41 | 21.04 | 21.04 | 20.87 | 1,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |