Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
03 Oct 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
02 Oct 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
01 Oct 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
30 Sept 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
27 Sept 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
26 Sept 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
25 Sept 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
24 Sept 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
23 Sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
20 Sept 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
19 Sept 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
18 Sept 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
17 Sept 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
16 Sept 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
13 Sept 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
12 Sept 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
11 Sept 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
10 Sept 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
09 Sept 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
06 Sept 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
05 Sept 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
04 Sept 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
03 Sept 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
30 Aug 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
29 Aug 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
28 Aug 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
27 Aug 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
26 Aug 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
23 Aug 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
22 Aug 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
21 Aug 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
20 Aug 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
19 Aug 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
16 Aug 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
15 Aug 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
14 Aug 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
13 Aug 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
12 Aug 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
09 Aug 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
08 Aug 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
07 Aug 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
06 Aug 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
05 Aug 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
02 Aug 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
01 Aug 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
31 July 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
30 July 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
29 July 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
26 July 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
25 July 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
24 July 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
23 July 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
22 July 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
19 July 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
18 July 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
17 July 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
16 July 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
15 July 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
12 July 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
11 July 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
10 July 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
09 July 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
08 July 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
05 July 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
03 July 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
02 July 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
01 July 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
28 June 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
27 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
26 June 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
25 June 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
24 June 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
21 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
20 June 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
18 June 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
17 June 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
14 June 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
13 June 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
12 June 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
11 June 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
10 June 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
07 June 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
06 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
05 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
04 June 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
03 June 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
31 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
30 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
29 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
28 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
24 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
23 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
22 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
21 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
20 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
17 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
16 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
15 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
14 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |