Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Oct 2024 | - | - | - | - | - | - |
11 Oct 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
10 Oct 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
09 Oct 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
08 Oct 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
07 Oct 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
04 Oct 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
03 Oct 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
02 Oct 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
01 Oct 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
30 Sept 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
30 Sept 2024 | 0.247 Dividend | |||||
27 Sept 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.17 | - |
26 Sept 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.17 | - |
25 Sept 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.98 | - |
24 Sept 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | - |
23 Sept 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.93 | - |
20 Sept 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.88 | - |
19 Sept 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.98 | - |
18 Sept 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.70 | - |
17 Sept 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | - |
16 Sept 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.80 | - |
13 Sept 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | - |
12 Sept 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.65 | - |
11 Sept 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.54 | - |
10 Sept 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | - |
09 Sept 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - |
06 Sept 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.21 | - |
05 Sept 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.45 | - |
04 Sept 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.45 | - |
03 Sept 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | - |
30 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.73 | - |
29 Aug 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | - |
28 Aug 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | - |
27 Aug 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - |
26 Aug 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.74 | - |
23 Aug 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.81 | - |
22 Aug 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.57 | - |
21 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.73 | - |
20 Aug 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.63 | - |
19 Aug 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | - |
16 Aug 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | - |
15 Aug 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.42 | - |
14 Aug 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.25 | - |
13 Aug 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.19 | - |
12 Aug 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.91 | - |
09 Aug 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.88 | - |
08 Aug 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.81 | - |
07 Aug 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.53 | - |
06 Aug 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.56 | - |
05 Aug 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.46 | - |
02 Aug 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.84 | - |
01 Aug 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.06 | - |
31 July 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.27 | - |
30 July 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.99 | - |
29 July 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.03 | - |
26 July 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.05 | - |
25 July 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.88 | - |
24 July 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | - |
23 July 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | - |
22 July 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.28 | - |
19 July 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.14 | - |
18 July 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.26 | - |
17 July 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.39 | - |
16 July 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.58 | - |
15 July 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.49 | - |
12 July 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | - |
11 July 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | - |
10 July 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | - |
09 July 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.28 | - |
08 July 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.29 | - |
05 July 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.28 | - |
03 July 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | - |
02 July 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.05 | - |
01 July 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | - |
28 June 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | - |
28 June 2024 | 0.114 Dividend | |||||
27 June 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.01 | - |
26 June 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.00 | - |
25 June 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.04 | - |
24 June 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | - |
21 June 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | - |
20 June 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.04 | - |
18 June 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.08 | - |
17 June 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.01 | - |
14 June 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.94 | - |
13 June 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.98 | - |
12 June 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.01 | - |
11 June 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.82 | - |
10 June 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.83 | - |
07 June 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.83 | - |
06 June 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.93 | - |
05 June 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.91 | - |
04 June 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.72 | - |
03 June 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.71 | - |
31 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.52 | - |
30 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.52 | - |
29 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.54 | - |
28 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.73 | - |
24 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |