Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 17.00 | 17.68 | 17.00 | 17.68 | 17.68 | 100 |
26 Sept 2024 | 16.47 | 16.90 | 16.47 | 16.90 | 16.90 | - |
25 Sept 2024 | 16.58 | 16.58 | 16.49 | 16.49 | 16.49 | - |
24 Sept 2024 | 16.41 | 16.49 | 16.41 | 16.49 | 16.49 | - |
23 Sept 2024 | 16.64 | 16.64 | 16.53 | 16.53 | 16.53 | - |
20 Sept 2024 | 16.63 | 16.63 | 16.48 | 16.48 | 16.48 | - |
19 Sept 2024 | 17.20 | 17.20 | 17.19 | 17.19 | 17.19 | - |
18 Sept 2024 | 16.69 | 17.03 | 16.69 | 17.03 | 17.03 | - |
17 Sept 2024 | 16.23 | 16.51 | 16.23 | 16.51 | 16.51 | - |
16 Sept 2024 | 16.81 | 16.81 | 16.45 | 16.45 | 16.45 | - |
13 Sept 2024 | 15.51 | 16.42 | 15.51 | 16.42 | 16.42 | - |
12 Sept 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.79 | - |
11 Sept 2024 | 15.76 | 15.76 | 15.74 | 15.74 | 15.74 | - |
10 Sept 2024 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | - |
10 Sept 2024 | 0.09 Dividend | |||||
09 Sept 2024 | 15.80 | 15.80 | 15.79 | 15.79 | 15.70 | - |
06 Sept 2024 | 15.96 | 15.96 | 15.57 | 15.57 | 15.48 | - |
05 Sept 2024 | 16.18 | 16.20 | 16.18 | 16.20 | 16.11 | - |
04 Sept 2024 | 16.85 | 16.85 | 15.94 | 15.94 | 15.85 | - |
03 Sept 2024 | 16.33 | 17.02 | 16.33 | 17.02 | 16.92 | - |
02 Sept 2024 | 16.38 | 16.38 | 16.35 | 16.35 | 16.26 | - |
30 Aug 2024 | 16.76 | 16.76 | 16.48 | 16.48 | 16.38 | - |
29 Aug 2024 | 16.33 | 16.46 | 16.33 | 16.46 | 16.36 | - |
28 Aug 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | - |
27 Aug 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | - |
26 Aug 2024 | 15.18 | 15.45 | 15.18 | 15.45 | 15.36 | - |
23 Aug 2024 | 14.87 | 15.38 | 14.87 | 15.38 | 15.30 | - |
22 Aug 2024 | 15.19 | 15.19 | 15.13 | 15.13 | 15.04 | - |
21 Aug 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | - |
20 Aug 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
19 Aug 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
16 Aug 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.67 | - |
15 Aug 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.15 | - |
14 Aug 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | - |
13 Aug 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
12 Aug 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | - |
09 Aug 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
08 Aug 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | - |
07 Aug 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | - |
06 Aug 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
05 Aug 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.33 | - |
02 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
01 Aug 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.53 | - |
31 July 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - |
30 July 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | - |
29 July 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
26 July 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - |
25 July 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.42 | - |
24 July 2024 | 14.43 | 14.78 | 14.43 | 14.78 | 14.69 | 100 |
23 July 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.64 | - |
22 July 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | - |
19 July 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.51 | - |
18 July 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.43 | - |
17 July 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.65 | - |
16 July 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.06 | - |
15 July 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.21 | - |
12 July 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.15 | - |
11 July 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.52 | - |
10 July 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | - |
09 July 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.17 | - |
08 July 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | - |
05 July 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.94 | - |
04 July 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | - |
03 July 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | - |
02 July 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | - |
01 July 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | - |
28 June 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | - |
27 June 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.91 | - |
26 June 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.06 | - |
25 June 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | - |
24 June 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.04 | - |
21 June 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.67 | - |
20 June 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | - |
19 June 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.51 | - |
18 June 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.61 | - |
17 June 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | - |
14 June 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.72 | - |
13 June 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | - |
12 June 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | - |
11 June 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.40 | - |
10 June 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.35 | - |
10 June 2024 | 0.09 Dividend | |||||
07 June 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.01 | - |
06 June 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.06 | - |
05 June 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.88 | - |
04 June 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
03 June 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.89 | - |
31 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | - |
30 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
29 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
28 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.17 | - |
27 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.19 | - |
24 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.80 | - |
23 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | - |
22 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | 164 |
21 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.20 | - |
20 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.42 | - |
17 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | - |
16 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | - |
15 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |