Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 15.46 | 15.62 | 15.17 | 15.39 | 15.39 | 118,168 |
21 Sept 2023 | 15.85 | 15.85 | 15.26 | 15.45 | 15.45 | 125,800 |
20 Sept 2023 | 15.69 | 16.19 | 15.69 | 15.99 | 15.99 | 99,100 |
19 Sept 2023 | 15.89 | 15.93 | 15.58 | 15.59 | 15.59 | 79,500 |
18 Sept 2023 | 15.72 | 16.24 | 15.37 | 15.89 | 15.89 | 136,100 |
15 Sept 2023 | 16.12 | 16.14 | 15.63 | 15.68 | 15.68 | 148,800 |
14 Sept 2023 | 16.72 | 16.73 | 15.99 | 16.05 | 16.05 | 130,800 |
13 Sept 2023 | 16.83 | 17.05 | 16.45 | 16.55 | 16.55 | 165,800 |
12 Sept 2023 | 16.90 | 17.17 | 16.82 | 16.82 | 16.82 | 293,300 |
11 Sept 2023 | 16.06 | 16.98 | 16.06 | 16.86 | 16.86 | 516,300 |
08 Sept 2023 | 15.34 | 16.03 | 15.34 | 16.01 | 16.01 | 163,800 |
07 Sept 2023 | 15.66 | 15.82 | 15.32 | 15.34 | 15.34 | 106,700 |
06 Sept 2023 | 15.85 | 15.94 | 15.43 | 15.69 | 15.69 | 162,800 |
05 Sept 2023 | 16.02 | 16.02 | 15.38 | 15.85 | 15.85 | 248,200 |
01 Sept 2023 | 15.65 | 16.28 | 15.55 | 15.97 | 15.97 | 346,200 |
31 Aug 2023 | 15.25 | 15.37 | 15.00 | 15.07 | 15.07 | 192,300 |
30 Aug 2023 | 15.00 | 15.49 | 15.00 | 15.31 | 15.31 | 116,700 |
29 Aug 2023 | 14.62 | 15.75 | 14.56 | 15.11 | 15.11 | 538,100 |
28 Aug 2023 | 14.56 | 14.74 | 14.51 | 14.66 | 14.66 | 354,800 |
25 Aug 2023 | 14.68 | 14.70 | 14.27 | 14.54 | 14.54 | 159,300 |
24 Aug 2023 | 14.77 | 14.98 | 14.61 | 14.68 | 14.68 | 191,100 |
23 Aug 2023 | 14.64 | 14.96 | 14.54 | 14.71 | 14.71 | 168,100 |
22 Aug 2023 | 14.58 | 14.81 | 14.53 | 14.65 | 14.65 | 144,500 |
21 Aug 2023 | 14.78 | 14.90 | 14.48 | 14.59 | 14.59 | 82,000 |
18 Aug 2023 | 14.42 | 14.83 | 14.41 | 14.76 | 14.76 | 266,600 |
17 Aug 2023 | 14.66 | 14.68 | 14.37 | 14.57 | 14.57 | 184,000 |
16 Aug 2023 | 15.06 | 15.20 | 14.58 | 14.65 | 14.65 | 211,600 |
15 Aug 2023 | 14.94 | 15.13 | 14.70 | 15.10 | 15.10 | 264,700 |
14 Aug 2023 | 15.34 | 15.34 | 15.04 | 15.07 | 15.07 | 132,000 |
11 Aug 2023 | 15.44 | 15.60 | 15.06 | 15.28 | 15.28 | 171,600 |
10 Aug 2023 | 15.34 | 15.81 | 15.34 | 15.52 | 15.52 | 159,200 |
09 Aug 2023 | 15.37 | 15.51 | 15.17 | 15.29 | 15.29 | 185,200 |
08 Aug 2023 | 15.05 | 15.43 | 15.01 | 15.36 | 15.36 | 153,400 |
07 Aug 2023 | 15.49 | 15.53 | 15.12 | 15.23 | 15.23 | 120,400 |
04 Aug 2023 | 15.54 | 15.60 | 15.34 | 15.41 | 15.41 | 72,100 |
03 Aug 2023 | 15.64 | 15.97 | 15.53 | 15.54 | 15.54 | 78,800 |
02 Aug 2023 | 15.95 | 16.08 | 15.55 | 15.55 | 15.55 | 111,900 |
01 Aug 2023 | 15.57 | 16.25 | 15.54 | 16.01 | 16.01 | 169,500 |
31 July 2023 | 15.68 | 16.00 | 15.68 | 15.73 | 15.73 | 185,500 |
28 July 2023 | 15.62 | 15.78 | 15.44 | 15.68 | 15.68 | 160,900 |
27 July 2023 | 15.65 | 15.67 | 15.42 | 15.45 | 15.45 | 279,300 |
26 July 2023 | 15.68 | 15.85 | 15.29 | 15.59 | 15.59 | 156,200 |
25 July 2023 | 15.51 | 15.87 | 15.44 | 15.73 | 15.73 | 281,000 |
24 July 2023 | 15.80 | 15.80 | 15.41 | 15.44 | 15.44 | 240,800 |
21 July 2023 | 15.80 | 16.01 | 15.71 | 15.88 | 15.88 | 152,500 |
20 July 2023 | 15.69 | 15.82 | 15.37 | 15.73 | 15.73 | 155,900 |
19 July 2023 | 15.99 | 16.02 | 15.61 | 15.71 | 15.71 | 226,300 |
18 July 2023 | 15.50 | 16.00 | 15.45 | 15.96 | 15.96 | 381,800 |
17 July 2023 | 15.30 | 15.64 | 15.07 | 15.55 | 15.55 | 319,800 |
14 July 2023 | 15.33 | 15.44 | 14.85 | 15.34 | 15.34 | 318,400 |
13 July 2023 | 14.90 | 15.61 | 14.84 | 15.35 | 15.35 | 271,100 |
12 July 2023 | 15.75 | 15.75 | 14.69 | 14.87 | 14.87 | 322,700 |
11 July 2023 | 14.62 | 15.61 | 14.61 | 15.56 | 15.56 | 412,300 |
10 July 2023 | 14.66 | 15.01 | 14.48 | 14.48 | 14.48 | 247,600 |
07 July 2023 | 14.20 | 14.80 | 13.93 | 14.66 | 14.66 | 272,300 |
06 July 2023 | 14.48 | 14.55 | 13.77 | 14.19 | 14.19 | 272,000 |
05 July 2023 | 14.02 | 14.82 | 13.95 | 14.47 | 14.47 | 307,600 |
03 July 2023 | 14.09 | 14.18 | 13.91 | 14.02 | 14.02 | 151,800 |
30 June 2023 | 14.10 | 14.27 | 13.91 | 14.04 | 14.04 | 230,600 |
29 June 2023 | 13.50 | 14.04 | 13.50 | 13.91 | 13.91 | 150,100 |
28 June 2023 | 13.28 | 13.72 | 13.20 | 13.39 | 13.39 | 188,100 |
27 June 2023 | 13.53 | 13.60 | 13.23 | 13.28 | 13.28 | 189,700 |
26 June 2023 | 13.76 | 14.01 | 13.31 | 13.49 | 13.49 | 252,600 |
23 June 2023 | 13.76 | 13.90 | 13.09 | 13.80 | 13.80 | 170,400 |
22 June 2023 | 13.85 | 13.89 | 13.44 | 13.86 | 13.86 | 174,300 |
21 June 2023 | 13.05 | 14.17 | 13.05 | 13.88 | 13.88 | 209,200 |
20 June 2023 | 13.23 | 13.30 | 12.94 | 13.16 | 13.16 | 384,100 |
16 June 2023 | 13.26 | 13.50 | 12.57 | 13.25 | 13.25 | 372,100 |
15 June 2023 | 13.14 | 13.33 | 13.04 | 13.30 | 13.30 | 180,100 |
14 June 2023 | 13.13 | 13.24 | 12.65 | 13.14 | 13.14 | 156,400 |
13 June 2023 | 13.13 | 13.39 | 13.09 | 13.17 | 13.17 | 156,400 |
12 June 2023 | 12.84 | 13.11 | 12.73 | 13.03 | 13.03 | 110,800 |
09 June 2023 | 12.84 | 13.00 | 12.75 | 12.88 | 12.88 | 73,800 |
08 June 2023 | 12.62 | 13.10 | 12.62 | 12.84 | 12.84 | 226,000 |
07 June 2023 | 12.67 | 12.94 | 12.65 | 12.65 | 12.65 | 139,900 |
06 June 2023 | 12.38 | 13.06 | 12.09 | 12.65 | 12.65 | 209,600 |
05 June 2023 | 12.60 | 12.63 | 12.30 | 12.42 | 12.42 | 143,800 |
02 June 2023 | 11.95 | 12.62 | 11.95 | 12.58 | 12.58 | 123,800 |
01 June 2023 | 11.71 | 12.05 | 11.42 | 11.84 | 11.84 | 107,900 |
31 May 2023 | 12.07 | 12.07 | 11.42 | 11.73 | 11.73 | 411,400 |
30 May 2023 | 12.65 | 12.65 | 11.95 | 12.07 | 12.07 | 168,800 |
26 May 2023 | 12.62 | 13.09 | 12.62 | 12.65 | 12.65 | 181,900 |
25 May 2023 | 12.00 | 13.26 | 12.00 | 12.70 | 12.70 | 440,200 |
24 May 2023 | 11.74 | 11.86 | 11.51 | 11.85 | 11.85 | 373,500 |
23 May 2023 | 11.78 | 12.11 | 11.73 | 11.84 | 11.84 | 199,000 |
22 May 2023 | 11.99 | 12.00 | 11.65 | 11.87 | 11.87 | 159,400 |
19 May 2023 | 11.60 | 12.08 | 11.52 | 11.89 | 11.89 | 398,500 |
18 May 2023 | 11.35 | 11.75 | 11.27 | 11.58 | 11.58 | 280,100 |
17 May 2023 | 11.44 | 11.45 | 11.29 | 11.31 | 11.31 | 65,600 |
16 May 2023 | 11.51 | 11.73 | 11.39 | 11.39 | 11.39 | 102,300 |
15 May 2023 | 11.57 | 11.83 | 11.57 | 11.60 | 11.60 | 77,100 |
12 May 2023 | 11.28 | 11.59 | 11.28 | 11.56 | 11.56 | 90,500 |
11 May 2023 | 11.18 | 11.33 | 10.89 | 11.22 | 11.22 | 243,600 |
10 May 2023 | 11.60 | 11.60 | 11.19 | 11.27 | 11.27 | 173,200 |
09 May 2023 | 11.15 | 11.76 | 11.01 | 11.48 | 11.48 | 155,300 |
08 May 2023 | 11.51 | 11.51 | 10.86 | 11.06 | 11.06 | 509,500 |
05 May 2023 | 10.87 | 11.52 | 10.87 | 11.36 | 11.36 | 176,400 |
04 May 2023 | 11.14 | 11.16 | 10.72 | 10.77 | 10.77 | 112,600 |
03 May 2023 | 11.59 | 11.73 | 11.11 | 11.12 | 11.12 | 141,500 |
02 May 2023 | 11.62 | 11.70 | 11.44 | 11.59 | 11.59 | 101,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |