Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Sept 2024 | 13.81 | 13.82 | 13.69 | 13.78 | 13.78 | 129,318 |
16 Sept 2024 | 13.66 | 13.73 | 13.50 | 13.72 | 13.72 | 237,100 |
13 Sept 2024 | 13.67 | 13.71 | 13.48 | 13.60 | 13.60 | 231,900 |
12 Sept 2024 | 13.40 | 13.70 | 13.34 | 13.53 | 13.53 | 282,200 |
11 Sept 2024 | 12.87 | 13.34 | 12.83 | 13.31 | 13.31 | 300,000 |
10 Sept 2024 | 13.08 | 13.08 | 12.71 | 12.85 | 12.85 | 248,800 |
09 Sept 2024 | 13.21 | 13.27 | 13.05 | 13.08 | 13.08 | 246,000 |
06 Sept 2024 | 13.27 | 13.31 | 12.97 | 13.15 | 13.15 | 450,000 |
05 Sept 2024 | 13.55 | 13.61 | 13.25 | 13.30 | 13.30 | 249,000 |
04 Sept 2024 | 13.35 | 13.74 | 13.31 | 13.51 | 13.51 | 350,800 |
03 Sept 2024 | 14.00 | 14.19 | 13.31 | 13.40 | 13.40 | 703,600 |
30 Aug 2024 | 14.05 | 14.22 | 13.97 | 14.19 | 14.19 | 241,900 |
29 Aug 2024 | 13.96 | 14.10 | 13.76 | 13.98 | 13.98 | 283,100 |
28 Aug 2024 | 13.86 | 13.92 | 13.70 | 13.89 | 13.89 | 366,200 |
27 Aug 2024 | 13.83 | 13.96 | 13.71 | 13.94 | 13.94 | 213,600 |
26 Aug 2024 | 13.81 | 13.93 | 13.73 | 13.78 | 13.78 | 304,300 |
23 Aug 2024 | 13.61 | 13.88 | 13.59 | 13.72 | 13.72 | 306,100 |
22 Aug 2024 | 13.73 | 13.80 | 13.46 | 13.53 | 13.53 | 311,400 |
21 Aug 2024 | 13.98 | 14.00 | 13.69 | 13.73 | 13.73 | 253,000 |
20 Aug 2024 | 13.99 | 14.01 | 13.82 | 13.86 | 13.86 | 309,800 |
19 Aug 2024 | 13.92 | 14.23 | 13.89 | 14.04 | 14.04 | 317,200 |
16 Aug 2024 | 14.03 | 14.06 | 13.78 | 13.85 | 13.85 | 266,200 |
15 Aug 2024 | 14.30 | 14.30 | 13.96 | 14.03 | 14.03 | 366,200 |
14 Aug 2024 | 14.16 | 14.20 | 13.93 | 14.08 | 14.08 | 370,300 |
13 Aug 2024 | 14.05 | 14.15 | 13.92 | 14.08 | 14.08 | 355,300 |
12 Aug 2024 | 14.00 | 14.09 | 13.84 | 13.99 | 13.99 | 279,300 |
09 Aug 2024 | 14.00 | 14.06 | 13.79 | 13.93 | 13.93 | 256,100 |
08 Aug 2024 | 13.93 | 14.06 | 13.79 | 14.00 | 14.00 | 401,400 |
07 Aug 2024 | 14.24 | 14.40 | 13.72 | 13.87 | 13.87 | 511,300 |
06 Aug 2024 | 13.58 | 14.08 | 13.34 | 13.97 | 13.97 | 670,400 |
05 Aug 2024 | 12.81 | 13.85 | 12.77 | 13.64 | 13.64 | 915,300 |
02 Aug 2024 | 13.72 | 13.77 | 13.24 | 13.63 | 13.63 | 696,000 |
01 Aug 2024 | 14.87 | 14.95 | 13.92 | 14.02 | 14.02 | 490,100 |
31 July 2024 | 14.48 | 14.87 | 14.32 | 14.82 | 14.82 | 755,300 |
30 July 2024 | 14.03 | 14.20 | 13.89 | 13.97 | 13.97 | 483,300 |
29 July 2024 | 14.20 | 14.56 | 14.10 | 14.18 | 14.18 | 440,100 |
26 July 2024 | 14.03 | 14.12 | 13.66 | 14.10 | 14.10 | 831,600 |
25 July 2024 | 14.53 | 14.59 | 14.04 | 14.29 | 14.29 | 779,500 |
24 July 2024 | 14.78 | 14.83 | 14.55 | 14.55 | 14.55 | 546,200 |
23 July 2024 | 14.76 | 14.96 | 14.57 | 14.79 | 14.79 | 424,900 |
22 July 2024 | 14.30 | 15.03 | 14.17 | 14.86 | 14.86 | 586,400 |
19 July 2024 | 14.78 | 14.78 | 14.28 | 14.36 | 14.36 | 726,600 |
19 July 2024 | 0.115 Dividend | |||||
18 July 2024 | 15.59 | 15.70 | 14.73 | 14.82 | 14.70 | 578,400 |
17 July 2024 | 15.30 | 15.69 | 15.29 | 15.56 | 15.44 | 694,100 |
16 July 2024 | 15.25 | 15.52 | 15.25 | 15.48 | 15.36 | 442,200 |
15 July 2024 | 15.21 | 15.61 | 15.16 | 15.24 | 15.12 | 640,300 |
12 July 2024 | 15.61 | 15.72 | 15.10 | 15.18 | 15.06 | 884,300 |
11 July 2024 | 15.68 | 15.85 | 15.50 | 15.54 | 15.42 | 648,400 |
10 July 2024 | 15.32 | 15.79 | 15.32 | 15.67 | 15.55 | 593,800 |
09 July 2024 | 15.40 | 15.42 | 15.18 | 15.26 | 15.14 | 582,500 |
08 July 2024 | 16.10 | 16.13 | 15.39 | 15.40 | 15.28 | 943,900 |
05 July 2024 | 16.90 | 16.97 | 16.07 | 16.13 | 16.00 | 662,400 |
03 July 2024 | 16.66 | 17.11 | 16.66 | 16.97 | 16.84 | 334,800 |
02 July 2024 | 16.25 | 16.75 | 16.16 | 16.66 | 16.53 | 792,300 |
01 July 2024 | 16.55 | 16.55 | 16.04 | 16.33 | 16.20 | 824,000 |
28 June 2024 | 16.57 | 16.89 | 16.27 | 16.43 | 16.30 | 1,432,900 |
27 June 2024 | 16.74 | 16.88 | 16.18 | 16.48 | 16.35 | 1,075,400 |
26 June 2024 | 17.26 | 17.26 | 16.69 | 16.75 | 16.62 | 836,100 |
25 June 2024 | 16.92 | 17.27 | 16.85 | 17.19 | 17.06 | 728,200 |
24 June 2024 | 16.88 | 17.58 | 16.80 | 16.95 | 16.82 | 1,233,800 |
21 June 2024 | 16.39 | 17.01 | 16.34 | 16.85 | 16.72 | 1,836,500 |
20 June 2024 | 15.49 | 16.41 | 15.49 | 16.35 | 16.22 | 1,037,700 |
18 June 2024 | 15.20 | 15.48 | 15.16 | 15.48 | 15.36 | 458,300 |
17 June 2024 | 15.00 | 15.22 | 14.72 | 15.17 | 15.05 | 537,000 |
14 June 2024 | 15.22 | 15.54 | 14.86 | 15.00 | 14.88 | 824,500 |
13 June 2024 | 15.37 | 15.43 | 15.05 | 15.42 | 15.30 | 530,300 |
12 June 2024 | 15.62 | 15.75 | 15.44 | 15.47 | 15.35 | 587,400 |
11 June 2024 | 15.41 | 15.50 | 15.16 | 15.43 | 15.31 | 639,000 |
10 June 2024 | 15.36 | 15.69 | 15.26 | 15.67 | 15.55 | 482,600 |
07 June 2024 | 15.50 | 15.55 | 15.25 | 15.47 | 15.35 | 803,600 |
06 June 2024 | 16.06 | 16.08 | 15.34 | 15.47 | 15.35 | 885,700 |
05 June 2024 | 15.72 | 16.20 | 15.61 | 16.11 | 15.98 | 861,400 |
04 June 2024 | 15.97 | 16.19 | 15.45 | 15.61 | 15.49 | 1,096,300 |
03 June 2024 | 16.12 | 16.46 | 16.05 | 16.20 | 16.07 | 1,028,700 |
31 May 2024 | 15.64 | 16.06 | 15.54 | 16.01 | 15.89 | 896,200 |
30 May 2024 | 15.20 | 15.68 | 15.09 | 15.64 | 15.52 | 818,900 |
29 May 2024 | 15.00 | 15.29 | 14.92 | 15.18 | 15.06 | 594,000 |
28 May 2024 | 15.09 | 15.19 | 14.69 | 15.08 | 14.96 | 776,300 |
24 May 2024 | 14.92 | 15.29 | 14.88 | 15.07 | 14.95 | 796,700 |
23 May 2024 | 14.79 | 14.87 | 14.64 | 14.86 | 14.74 | 584,600 |
22 May 2024 | 14.53 | 14.75 | 14.40 | 14.73 | 14.62 | 637,300 |
21 May 2024 | 14.36 | 14.66 | 14.24 | 14.64 | 14.53 | 599,400 |
20 May 2024 | 14.65 | 14.77 | 14.49 | 14.50 | 14.39 | 710,800 |
17 May 2024 | 14.55 | 14.76 | 14.40 | 14.65 | 14.54 | 631,600 |
16 May 2024 | 14.03 | 14.47 | 14.00 | 14.45 | 14.34 | 805,400 |
15 May 2024 | 13.95 | 14.06 | 13.75 | 14.02 | 13.91 | 675,700 |
14 May 2024 | 13.44 | 13.94 | 13.18 | 13.90 | 13.79 | 778,700 |
13 May 2024 | 13.43 | 13.53 | 13.24 | 13.36 | 13.26 | 546,800 |
10 May 2024 | 13.43 | 13.81 | 12.77 | 13.37 | 13.27 | 1,694,500 |
09 May 2024 | 13.16 | 13.45 | 13.07 | 13.43 | 13.33 | 774,000 |
08 May 2024 | 12.60 | 13.11 | 12.54 | 13.10 | 13.00 | 489,800 |
07 May 2024 | 12.53 | 12.69 | 12.53 | 12.64 | 12.54 | 378,700 |
06 May 2024 | 12.50 | 12.65 | 12.45 | 12.50 | 12.40 | 430,800 |
03 May 2024 | 12.39 | 12.50 | 12.23 | 12.48 | 12.38 | 291,400 |
02 May 2024 | 12.40 | 12.46 | 12.24 | 12.36 | 12.26 | 393,400 |
01 May 2024 | 11.98 | 12.33 | 11.92 | 12.28 | 12.18 | 573,200 |
30 Apr 2024 | 11.83 | 12.08 | 11.79 | 11.98 | 11.89 | 489,100 |
29 Apr 2024 | 11.78 | 11.97 | 11.70 | 11.91 | 11.82 | 351,700 |
26 Apr 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 11.69 | 560,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |