Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
03 Oct 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
02 Oct 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
01 Oct 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
30 Sept 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
27 Sept 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
26 Sept 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
25 Sept 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
24 Sept 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
23 Sept 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
20 Sept 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
19 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
18 Sept 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
17 Sept 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
16 Sept 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
13 Sept 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
12 Sept 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
11 Sept 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
10 Sept 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
09 Sept 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
06 Sept 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
05 Sept 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
04 Sept 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
03 Sept 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
30 Aug 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
29 Aug 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
28 Aug 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
27 Aug 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
26 Aug 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
23 Aug 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
22 Aug 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
21 Aug 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
20 Aug 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
19 Aug 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
16 Aug 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
15 Aug 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
14 Aug 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
13 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
12 Aug 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
09 Aug 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
08 Aug 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
07 Aug 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
06 Aug 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
05 Aug 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
02 Aug 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
01 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
31 Jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
30 Jul 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
29 Jul 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
26 Jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
25 Jul 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
24 Jul 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
23 Jul 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
22 Jul 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
19 Jul 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
18 Jul 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
17 Jul 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
16 Jul 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
15 Jul 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
12 Jul 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
11 Jul 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
10 Jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
09 Jul 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
08 Jul 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
05 Jul 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
03 Jul 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
02 Jul 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
01 Jul 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
28 Jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
27 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
26 Jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
25 Jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
24 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
21 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Jun 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
18 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
17 Jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
14 Jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
14 Jun 2024 | 0.061 Dividend | |||||
13 Jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
12 Jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
11 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - |
10 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | - |
07 Jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | - |
06 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - |
05 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | - |
04 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.66 | - |
03 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | - |
31 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | - |
30 May 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.76 | - |
29 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | - |
28 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.77 | - |
24 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.73 | - |
23 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | - |
22 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | - |
21 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | - |
20 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | - |
17 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.82 | - |
16 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.82 | - |
15 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |