Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | - | - | - | - | - | - |
26 Sept 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
25 Sept 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
24 Sept 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
23 Sept 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
20 Sept 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
19 Sept 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
18 Sept 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
17 Sept 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
16 Sept 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
13 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
12 Sept 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
11 Sept 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
10 Sept 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
09 Sept 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
06 Sept 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
05 Sept 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
04 Sept 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
03 Sept 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
30 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
29 Aug 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
28 Aug 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
27 Aug 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
26 Aug 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
23 Aug 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
22 Aug 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
21 Aug 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
20 Aug 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
19 Aug 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
16 Aug 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
15 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
14 Aug 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
13 Aug 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
12 Aug 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
09 Aug 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Aug 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
07 Aug 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
06 Aug 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
05 Aug 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
02 Aug 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
01 Aug 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
31 July 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
30 July 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
29 July 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
26 July 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
25 July 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
24 July 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
23 July 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
22 July 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
19 July 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
18 July 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
17 July 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
16 July 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
15 July 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
12 July 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
11 July 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
10 July 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
09 July 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
08 July 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
05 July 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
03 July 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
02 July 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
01 July 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
28 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
27 June 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 June 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
25 June 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
24 June 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
21 June 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
21 June 2024 | 0.065 Dividend | |||||
20 June 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.25 | - |
18 June 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | - |
17 June 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.09 | - |
14 June 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.98 | - |
13 June 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.07 | - |
12 June 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | - |
11 June 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.05 | - |
10 June 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.15 | - |
07 June 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | - |
06 June 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.17 | - |
05 June 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.17 | - |
04 June 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | - |
03 June 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | - |
31 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | - |
30 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | - |
29 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.90 | - |
28 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.06 | - |
24 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | - |
23 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
22 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.42 | - |
21 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | - |
20 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.46 | - |
17 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | - |
16 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | - |
15 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.52 | - |
14 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | - |
13 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | - |
10 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.48 | - |
09 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
08 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |