Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
03 Oct 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 Oct 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
01 Oct 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
30 Sept 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
27 Sept 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
26 Sept 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
25 Sept 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
24 Sept 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
23 Sept 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
20 Sept 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
19 Sept 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Sept 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
17 Sept 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
17 Sept 2024 | 0.021 Dividend | |||||
16 Sept 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
13 Sept 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.54 | - |
12 Sept 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.40 | - |
11 Sept 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.33 | - |
10 Sept 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.39 | - |
09 Sept 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | - |
06 Sept 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
05 Sept 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.46 | - |
04 Sept 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.55 | - |
03 Sept 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.62 | - |
30 Aug 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.71 | - |
29 Aug 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.58 | - |
28 Aug 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.53 | - |
27 Aug 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.54 | - |
26 Aug 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.52 | - |
23 Aug 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.49 | - |
22 Aug 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
21 Aug 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.30 | - |
20 Aug 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
19 Aug 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.27 | - |
16 Aug 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | - |
15 Aug 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.12 | - |
14 Aug 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
13 Aug 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.94 | - |
12 Aug 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | - |
09 Aug 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.90 | - |
08 Aug 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.89 | - |
07 Aug 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - |
06 Aug 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.76 | - |
05 Aug 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.64 | - |
02 Aug 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.05 | - |
01 Aug 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.22 | - |
31 July 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
30 July 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
29 July 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.16 | - |
26 July 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
25 July 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
24 July 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.80 | - |
23 July 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
22 July 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.95 | - |
19 July 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
18 July 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.95 | - |
17 July 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.03 | - |
16 July 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | - |
15 July 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.66 | - |
12 July 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.62 | - |
11 July 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.48 | - |
10 July 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.25 | - |
09 July 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.11 | - |
08 July 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.14 | - |
05 July 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.13 | - |
03 July 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
02 July 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
01 July 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.11 | - |
28 June 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.22 | - |
27 June 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.18 | - |
26 June 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.17 | - |
25 June 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.25 | - |
24 June 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.40 | - |
21 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.28 | - |
20 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.28 | - |
18 June 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.25 | - |
18 June 2024 | 0.029 Dividend | |||||
17 June 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.20 | - |
14 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | - |
13 June 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.26 | - |
12 June 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.31 | - |
11 June 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.28 | - |
10 June 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | - |
07 June 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | - |
06 June 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | - |
05 June 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.50 | - |
04 June 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.51 | - |
03 June 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.54 | - |
31 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.63 | - |
30 May 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | - |
29 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | - |
28 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | - |
24 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
23 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.49 | - |
22 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.72 | - |
21 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.80 | - |
20 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | - |
17 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | - |
16 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |