Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 14.66 | 15.49 | 14.57 | 15.29 | 15.29 | 3,957,320 |
26 Sept 2024 | 14.00 | 14.42 | 13.98 | 14.41 | 14.41 | 2,777,020 |
25 Sept 2024 | 14.13 | 14.35 | 13.98 | 14.05 | 14.05 | 3,301,760 |
24 Sept 2024 | 13.35 | 14.09 | 13.23 | 14.07 | 14.07 | 3,612,780 |
23 Sept 2024 | 13.55 | 13.64 | 13.30 | 13.32 | 13.32 | 1,649,829 |
20 Sept 2024 | 13.56 | 13.69 | 13.35 | 13.47 | 13.47 | 1,972,013 |
19 Sept 2024 | 13.50 | 13.78 | 13.37 | 13.63 | 13.63 | 2,654,269 |
18 Sept 2024 | 13.43 | 13.50 | 13.10 | 13.40 | 13.40 | 2,553,052 |
13 Sept 2024 | 13.86 | 14.09 | 13.46 | 13.55 | 13.55 | 4,140,165 |
12 Sept 2024 | 13.56 | 14.69 | 13.42 | 13.86 | 13.86 | 6,061,117 |
11 Sept 2024 | 13.41 | 13.79 | 13.30 | 13.56 | 13.56 | 6,324,753 |
10 Sept 2024 | 14.00 | 15.02 | 13.60 | 13.87 | 13.87 | 11,059,861 |
09 Sept 2024 | 12.89 | 13.01 | 12.72 | 12.82 | 12.82 | 1,060,820 |
06 Sept 2024 | 13.26 | 13.31 | 12.90 | 12.93 | 12.93 | 1,357,720 |
05 Sept 2024 | 13.37 | 13.53 | 13.22 | 13.31 | 13.31 | 1,022,100 |
04 Sept 2024 | 13.34 | 13.47 | 13.23 | 13.24 | 13.24 | 1,197,320 |
03 Sept 2024 | 13.27 | 13.64 | 13.27 | 13.50 | 13.50 | 1,309,960 |
02 Sept 2024 | 14.03 | 14.03 | 13.30 | 13.30 | 13.30 | 2,149,097 |
30 Aug 2024 | 13.66 | 14.13 | 13.66 | 13.90 | 13.90 | 1,606,004 |
29 Aug 2024 | 13.28 | 13.74 | 13.13 | 13.65 | 13.65 | 1,635,240 |
28 Aug 2024 | 13.16 | 13.52 | 12.98 | 13.28 | 13.28 | 1,791,824 |
27 Aug 2024 | 14.03 | 14.04 | 13.07 | 13.17 | 13.17 | 4,163,257 |
26 Aug 2024 | 14.18 | 14.27 | 14.02 | 14.27 | 14.27 | 1,370,320 |
23 Aug 2024 | 14.09 | 14.30 | 13.85 | 14.14 | 14.14 | 1,155,960 |
22 Aug 2024 | 14.33 | 14.45 | 14.05 | 14.09 | 14.09 | 1,077,400 |
21 Aug 2024 | 14.13 | 14.43 | 14.12 | 14.28 | 14.28 | 1,184,780 |
20 Aug 2024 | 14.30 | 14.36 | 14.12 | 14.18 | 14.18 | 1,061,300 |
19 Aug 2024 | 14.53 | 14.71 | 14.23 | 14.29 | 14.29 | 1,211,000 |
16 Aug 2024 | 14.49 | 14.76 | 14.36 | 14.65 | 14.65 | 2,281,700 |
15 Aug 2024 | 13.90 | 14.45 | 13.85 | 14.39 | 14.39 | 1,775,840 |
14 Aug 2024 | 13.83 | 14.02 | 13.82 | 13.95 | 13.95 | 867,900 |
13 Aug 2024 | 14.07 | 14.07 | 13.61 | 13.90 | 13.90 | 908,796 |
12 Aug 2024 | 13.88 | 13.90 | 13.68 | 13.71 | 13.71 | 934,496 |
09 Aug 2024 | 14.08 | 14.24 | 13.90 | 13.90 | 13.90 | 889,586 |
08 Aug 2024 | 14.10 | 14.10 | 13.70 | 13.92 | 13.92 | 1,165,900 |
07 Aug 2024 | 14.14 | 14.31 | 14.04 | 14.15 | 14.15 | 1,325,300 |
06 Aug 2024 | 14.33 | 14.56 | 13.83 | 14.08 | 14.08 | 1,144,860 |
05 Aug 2024 | 14.30 | 14.52 | 13.80 | 13.81 | 13.81 | 2,044,980 |
02 Aug 2024 | 14.80 | 15.01 | 14.40 | 14.40 | 14.40 | 1,164,460 |
01 Aug 2024 | 14.94 | 15.08 | 14.80 | 14.95 | 14.95 | 1,225,440 |
31 July 2024 | 14.17 | 14.97 | 14.16 | 14.94 | 14.94 | 1,466,180 |
30 July 2024 | 14.17 | 14.32 | 13.90 | 14.23 | 14.23 | 993,392 |
29 July 2024 | 14.38 | 14.39 | 14.12 | 14.23 | 14.23 | 1,220,160 |
26 July 2024 | 14.05 | 14.40 | 13.90 | 14.38 | 14.38 | 1,474,104 |
25 July 2024 | 13.70 | 14.06 | 13.63 | 13.80 | 13.80 | 1,010,860 |
24 July 2024 | 14.12 | 14.27 | 13.86 | 13.87 | 13.87 | 1,525,700 |
23 July 2024 | 14.82 | 14.82 | 14.08 | 14.12 | 14.12 | 1,341,640 |
22 July 2024 | 14.50 | 14.81 | 14.50 | 14.72 | 14.72 | 981,226 |
19 July 2024 | 14.02 | 14.81 | 14.02 | 14.62 | 14.62 | 1,682,626 |
18 July 2024 | 14.52 | 14.54 | 13.88 | 14.23 | 14.23 | 2,027,186 |
17 July 2024 | 14.93 | 14.99 | 14.50 | 14.56 | 14.56 | 1,287,602 |
16 July 2024 | 14.88 | 15.17 | 14.73 | 15.05 | 15.05 | 1,551,264 |
15 July 2024 | 15.14 | 15.22 | 14.81 | 14.87 | 14.87 | 886,500 |
12 July 2024 | 15.29 | 15.33 | 15.00 | 15.17 | 15.17 | 1,042,440 |
11 July 2024 | 15.04 | 15.31 | 14.88 | 15.28 | 15.28 | 1,404,816 |
10 July 2024 | 14.83 | 14.98 | 14.60 | 14.75 | 14.75 | 1,177,372 |
09 July 2024 | 14.19 | 14.83 | 13.99 | 14.82 | 14.82 | 1,843,428 |
08 July 2024 | 14.56 | 14.65 | 14.06 | 14.11 | 14.11 | 1,059,508 |
05 July 2024 | 14.51 | 14.78 | 14.25 | 14.62 | 14.62 | 1,178,648 |
04 July 2024 | 15.09 | 15.22 | 14.50 | 14.51 | 14.51 | 1,454,450 |
03 July 2024 | 15.18 | 15.40 | 14.86 | 15.06 | 15.06 | 1,397,500 |
02 July 2024 | 15.59 | 15.59 | 15.19 | 15.29 | 15.29 | 1,358,570 |
01 July 2024 | 15.76 | 15.76 | 14.98 | 15.32 | 15.32 | 1,994,200 |
28 June 2024 | 15.61 | 16.10 | 15.34 | 15.77 | 15.77 | 1,932,112 |
27 June 2024 | 15.66 | 15.80 | 15.35 | 15.44 | 15.44 | 1,627,120 |
26 June 2024 | 14.77 | 15.67 | 14.66 | 15.67 | 15.67 | 2,106,320 |
25 June 2024 | 15.00 | 15.15 | 14.70 | 14.78 | 14.78 | 1,838,400 |
24 June 2024 | 15.55 | 15.76 | 14.82 | 14.90 | 14.90 | 1,870,116 |
21 June 2024 | 15.66 | 15.85 | 15.31 | 15.70 | 15.70 | 1,445,192 |
20 June 2024 | 16.22 | 16.37 | 15.79 | 15.84 | 15.84 | 2,133,860 |
19 June 2024 | 16.61 | 16.67 | 15.98 | 16.13 | 16.13 | 2,040,600 |
18 June 2024 | 16.01 | 16.29 | 16.01 | 16.21 | 16.21 | 1,657,380 |
17 June 2024 | 16.00 | 16.12 | 15.84 | 16.03 | 16.03 | 1,274,980 |
14 June 2024 | 15.91 | 16.10 | 15.78 | 16.01 | 16.01 | 1,564,046 |
13 June 2024 | 15.88 | 16.27 | 15.71 | 16.07 | 16.07 | 1,836,929 |
12 June 2024 | 15.47 | 15.98 | 15.31 | 15.87 | 15.87 | 1,946,827 |
11 June 2024 | 14.99 | 15.48 | 14.48 | 15.48 | 15.48 | 1,968,409 |
07 June 2024 | 14.70 | 15.17 | 14.60 | 14.86 | 14.86 | 1,171,720 |
07 June 2024 | 0.16 Dividend | |||||
06 June 2024 | 15.36 | 15.63 | 14.53 | 14.72 | 14.56 | 2,243,536 |
05 June 2024 | 15.49 | 15.73 | 15.40 | 15.41 | 15.24 | 1,073,273 |
04 June 2024 | 16.24 | 16.24 | 15.30 | 15.57 | 15.40 | 2,370,038 |
03 June 2024 | 16.70 | 16.88 | 16.12 | 16.36 | 16.18 | 2,514,278 |
31 May 2024 | 16.23 | 16.50 | 16.10 | 16.48 | 16.30 | 1,343,620 |
30 May 2024 | 16.03 | 16.31 | 15.67 | 16.15 | 15.97 | 1,278,300 |
29 May 2024 | 15.95 | 16.23 | 15.90 | 16.04 | 15.87 | 901,600 |
28 May 2024 | 16.10 | 16.26 | 15.81 | 15.94 | 15.77 | 1,095,988 |
27 May 2024 | 15.91 | 16.13 | 15.54 | 16.04 | 15.87 | 1,341,300 |
24 May 2024 | 16.17 | 16.40 | 15.92 | 15.95 | 15.78 | 1,125,216 |
23 May 2024 | 16.53 | 16.60 | 16.25 | 16.28 | 16.10 | 1,066,900 |
22 May 2024 | 16.25 | 16.52 | 16.23 | 16.51 | 16.33 | 1,001,200 |
21 May 2024 | 16.45 | 16.45 | 16.13 | 16.31 | 16.13 | 961,140 |
20 May 2024 | 16.39 | 16.60 | 16.30 | 16.40 | 16.22 | 1,297,459 |
17 May 2024 | 16.14 | 16.42 | 16.01 | 16.39 | 16.21 | 1,147,487 |
16 May 2024 | 15.89 | 16.31 | 15.89 | 16.10 | 15.93 | 1,429,907 |
15 May 2024 | 16.30 | 16.34 | 15.85 | 15.89 | 15.72 | 1,363,500 |
14 May 2024 | 16.48 | 16.56 | 16.15 | 16.25 | 16.07 | 1,020,632 |
13 May 2024 | 16.51 | 16.70 | 15.97 | 16.19 | 16.01 | 2,399,650 |
10 May 2024 | 17.05 | 17.05 | 13.69 | 16.69 | 16.51 | 1,615,112 |
09 May 2024 | 16.79 | 17.07 | 16.73 | 16.98 | 16.80 | 1,414,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |