Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
03 Oct 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
02 Oct 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
01 Oct 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
30 Sept 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
27 Sept 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
26 Sept 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
25 Sept 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
24 Sept 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
23 Sept 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
20 Sept 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
19 Sept 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
18 Sept 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
17 Sept 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
16 Sept 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
13 Sept 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
12 Sept 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
11 Sept 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
10 Sept 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
09 Sept 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
06 Sept 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
05 Sept 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
04 Sept 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
03 Sept 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
30 Aug 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
29 Aug 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 Aug 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
27 Aug 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
26 Aug 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
23 Aug 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
22 Aug 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 Aug 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
20 Aug 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
19 Aug 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
16 Aug 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
15 Aug 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
14 Aug 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
13 Aug 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
12 Aug 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
09 Aug 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
08 Aug 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
07 Aug 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
06 Aug 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
05 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
02 Aug 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
01 Aug 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
31 July 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
30 July 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
29 July 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
26 July 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
25 July 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
24 July 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
23 July 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
22 July 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
19 July 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 July 2024 | 0.146 Dividend | |||||
18 July 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.58 | - |
17 July 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.76 | - |
16 July 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | - |
15 July 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.53 | - |
12 July 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.47 | - |
11 July 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.29 | - |
10 July 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.93 | - |
09 July 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.73 | - |
08 July 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | - |
05 July 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.77 | - |
03 July 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.68 | - |
02 July 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.60 | - |
01 July 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.49 | - |
28 June 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.59 | - |
27 June 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.43 | - |
26 June 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.31 | - |
25 June 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.43 | - |
24 June 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | - |
21 June 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.44 | - |
20 June 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.47 | - |
18 June 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.55 | - |
17 June 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.51 | - |
14 June 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.55 | - |
13 June 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | - |
12 June 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | - |
11 June 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.41 | - |
10 June 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | - |
07 June 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.53 | - |
06 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.79 | - |
05 June 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
04 June 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | - |
03 June 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.62 | - |
31 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.60 | - |
30 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.34 | - |
29 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | - |
28 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.29 | - |
24 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.34 | - |
23 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | - |
22 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.63 | - |
21 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.79 | - |
20 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.83 | - |
17 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.95 | - |
16 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.92 | - |
15 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |