Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 15.55 | 15.65 | 15.55 | 15.56 | 15.56 | 4,267,097 |
28 Sept 2023 | 15.57 | 15.66 | 15.42 | 15.60 | 15.60 | 3,947,659 |
27 Sept 2023 | 15.66 | 15.73 | 15.60 | 15.71 | 15.71 | 3,194,545 |
26 Sept 2023 | 15.79 | 15.82 | 15.68 | 15.76 | 15.76 | 3,718,758 |
25 Sept 2023 | 15.67 | 15.79 | 15.63 | 15.77 | 15.77 | 1,475,938 |
22 Sept 2023 | 15.42 | 15.65 | 15.37 | 15.65 | 15.65 | 2,888,293 |
21 Sept 2023 | 15.74 | 15.80 | 15.60 | 15.60 | 15.60 | 3,447,283 |
20 Sept 2023 | 15.83 | 15.84 | 15.71 | 15.73 | 15.73 | 2,437,012 |
19 Sept 2023 | 15.85 | 15.90 | 15.73 | 15.74 | 15.74 | 2,821,510 |
18 Sept 2023 | 15.80 | 15.90 | 15.68 | 15.82 | 15.82 | 2,682,390 |
15 Sept 2023 | 15.90 | 15.94 | 15.82 | 15.91 | 15.91 | 5,097,110 |
14 Sept 2023 | 15.73 | 15.82 | 15.68 | 15.75 | 15.75 | 3,934,235 |
13 Sept 2023 | 15.80 | 15.89 | 15.68 | 15.75 | 15.75 | 4,322,552 |
12 Sept 2023 | 15.95 | 16.01 | 15.88 | 15.95 | 15.95 | 2,441,277 |
11 Sept 2023 | 15.80 | 15.95 | 15.78 | 15.95 | 15.95 | 2,463,018 |
08 Sept 2023 | 15.86 | 15.89 | 15.75 | 15.75 | 15.75 | 2,602,896 |
07 Sept 2023 | 15.81 | 15.92 | 15.80 | 15.88 | 15.88 | 2,776,176 |
06 Sept 2023 | 15.80 | 15.94 | 15.79 | 15.85 | 15.85 | 2,866,041 |
05 Sept 2023 | 15.85 | 15.95 | 15.85 | 15.94 | 15.94 | 2,603,417 |
04 Sept 2023 | 15.98 | 16.08 | 15.82 | 15.86 | 15.86 | 3,769,848 |
01 Sept 2023 | 16.00 | 16.08 | 15.90 | 15.95 | 15.95 | 4,223,922 |
01 Sept 2023 | 0.3 Dividend | |||||
31 Aug 2023 | 16.29 | 16.38 | 16.20 | 16.27 | 15.97 | 7,534,223 |
30 Aug 2023 | 16.10 | 16.37 | 16.09 | 16.24 | 15.94 | 4,202,696 |
29 Aug 2023 | 15.98 | 16.13 | 15.91 | 16.10 | 15.80 | 5,236,860 |
28 Aug 2023 | 16.03 | 16.06 | 15.90 | 15.93 | 15.64 | 3,993,712 |
25 Aug 2023 | 15.87 | 15.97 | 15.77 | 15.91 | 15.62 | 4,876,138 |
24 Aug 2023 | 15.93 | 16.16 | 15.87 | 15.87 | 15.58 | 6,036,540 |
23 Aug 2023 | 15.95 | 16.10 | 15.70 | 15.95 | 15.66 | 10,019,313 |
22 Aug 2023 | 16.66 | 16.66 | 16.01 | 16.01 | 15.71 | 11,961,433 |
21 Aug 2023 | 17.39 | 17.43 | 17.16 | 17.23 | 16.91 | 2,141,833 |
18 Aug 2023 | 17.40 | 17.47 | 17.02 | 17.30 | 16.98 | 4,669,979 |
17 Aug 2023 | 17.91 | 17.98 | 17.60 | 17.62 | 17.30 | 3,156,288 |
16 Aug 2023 | 17.79 | 17.96 | 17.78 | 17.88 | 17.55 | 2,336,561 |
15 Aug 2023 | 17.86 | 17.98 | 17.81 | 17.86 | 17.53 | 1,818,848 |
14 Aug 2023 | 17.98 | 18.03 | 17.82 | 17.91 | 17.58 | 1,680,631 |
11 Aug 2023 | 17.90 | 18.02 | 17.90 | 17.98 | 17.65 | 2,751,462 |
10 Aug 2023 | 17.97 | 18.05 | 17.93 | 17.99 | 17.66 | 2,472,214 |
09 Aug 2023 | 18.00 | 18.03 | 17.93 | 18.03 | 17.70 | 1,372,160 |
08 Aug 2023 | 18.15 | 18.17 | 18.01 | 18.04 | 17.71 | 1,817,806 |
07 Aug 2023 | 18.10 | 18.15 | 18.03 | 18.11 | 17.78 | 1,163,083 |
04 Aug 2023 | 18.14 | 18.24 | 18.00 | 18.11 | 17.78 | 2,399,181 |
03 Aug 2023 | 18.18 | 18.31 | 18.10 | 18.15 | 17.82 | 2,405,958 |
02 Aug 2023 | 18.20 | 18.26 | 18.13 | 18.15 | 17.82 | 1,570,873 |
01 Aug 2023 | 18.17 | 18.33 | 18.15 | 18.33 | 17.99 | 1,495,743 |
31 July 2023 | 18.35 | 18.35 | 18.08 | 18.19 | 17.85 | 2,282,686 |
28 July 2023 | 18.29 | 18.40 | 18.23 | 18.36 | 18.02 | 2,071,213 |
27 July 2023 | 18.01 | 18.34 | 18.00 | 18.30 | 17.96 | 4,042,253 |
26 July 2023 | 18.07 | 18.14 | 17.91 | 18.06 | 17.73 | 2,251,004 |
25 July 2023 | 18.18 | 18.20 | 17.97 | 18.02 | 17.69 | 2,352,998 |
24 July 2023 | 18.28 | 18.28 | 18.05 | 18.09 | 17.76 | 2,723,156 |
21 July 2023 | 18.07 | 18.16 | 18.01 | 18.15 | 17.82 | 3,479,904 |
20 July 2023 | 18.19 | 18.25 | 18.01 | 18.02 | 17.69 | 2,343,376 |
19 July 2023 | 18.08 | 18.17 | 18.02 | 18.09 | 17.76 | 2,285,748 |
18 July 2023 | 18.21 | 18.30 | 18.00 | 18.06 | 17.73 | 1,759,576 |
17 July 2023 | 18.18 | 18.21 | 18.04 | 18.17 | 17.83 | 2,027,421 |
14 July 2023 | 18.09 | 18.27 | 18.03 | 18.19 | 17.85 | 2,160,259 |
13 July 2023 | 18.02 | 18.21 | 17.99 | 18.15 | 17.82 | 2,830,625 |
12 July 2023 | 17.92 | 18.01 | 17.85 | 17.93 | 17.60 | 1,894,297 |
11 July 2023 | 17.95 | 17.97 | 17.83 | 17.93 | 17.60 | 2,195,377 |
10 July 2023 | 17.90 | 17.98 | 17.76 | 17.82 | 17.49 | 1,719,317 |
07 July 2023 | 18.08 | 18.13 | 17.91 | 17.96 | 17.63 | 2,280,922 |
06 July 2023 | 18.26 | 18.38 | 18.12 | 18.20 | 17.86 | 2,458,099 |
05 July 2023 | 18.35 | 18.45 | 18.31 | 18.36 | 18.02 | 2,631,898 |
04 July 2023 | 18.39 | 18.44 | 18.28 | 18.35 | 18.01 | 1,714,656 |
03 July 2023 | 18.44 | 18.49 | 18.25 | 18.42 | 18.08 | 2,139,952 |
30 June 2023 | 18.35 | 18.44 | 18.31 | 18.42 | 18.08 | 2,485,986 |
29 June 2023 | 18.56 | 18.61 | 18.43 | 18.43 | 18.09 | 2,659,875 |
28 June 2023 | 18.37 | 18.54 | 18.37 | 18.48 | 18.14 | 2,270,439 |
27 June 2023 | 18.38 | 18.46 | 18.30 | 18.41 | 18.07 | 2,188,420 |
26 June 2023 | 18.45 | 18.56 | 18.27 | 18.28 | 17.94 | 2,825,792 |
23 June 2023 | 18.45 | 18.48 | 18.26 | 18.40 | 18.06 | 2,082,215 |
22 June 2023 | 18.65 | 18.70 | 18.25 | 18.37 | 18.03 | 3,095,992 |
21 June 2023 | 18.62 | 18.67 | 18.52 | 18.60 | 18.26 | 2,561,643 |
20 June 2023 | 18.45 | 18.55 | 18.34 | 18.47 | 18.13 | 2,252,786 |
19 June 2023 | 18.22 | 18.33 | 18.13 | 18.33 | 17.99 | 2,728,407 |
16 June 2023 | 17.95 | 18.18 | 17.87 | 18.09 | 17.76 | 8,324,349 |
15 June 2023 | 18.02 | 18.08 | 17.98 | 17.99 | 17.66 | 3,990,853 |
14 June 2023 | 17.96 | 17.98 | 17.81 | 17.89 | 17.56 | 2,552,516 |
13 June 2023 | 17.80 | 17.97 | 17.72 | 17.90 | 17.57 | 2,968,645 |
09 June 2023 | 17.79 | 17.79 | 17.64 | 17.72 | 17.39 | 1,464,635 |
08 June 2023 | 17.65 | 17.77 | 17.57 | 17.71 | 17.38 | 1,800,519 |
07 June 2023 | 17.68 | 17.80 | 17.60 | 17.68 | 17.35 | 2,506,211 |
06 June 2023 | 17.77 | 17.80 | 17.60 | 17.72 | 17.39 | 2,575,540 |
05 June 2023 | 17.85 | 17.93 | 17.74 | 17.88 | 17.55 | 1,857,493 |
02 June 2023 | 18.20 | 18.20 | 17.76 | 17.82 | 17.49 | 3,636,099 |
01 June 2023 | 17.91 | 18.17 | 17.90 | 18.13 | 17.80 | 3,234,812 |
31 May 2023 | 18.15 | 18.19 | 17.91 | 17.98 | 17.65 | 6,897,614 |
30 May 2023 | 18.28 | 18.32 | 18.18 | 18.21 | 17.87 | 1,623,238 |
29 May 2023 | 18.28 | 18.33 | 18.15 | 18.22 | 17.88 | 1,596,066 |
26 May 2023 | 18.25 | 18.27 | 18.04 | 18.11 | 17.78 | 1,662,257 |
25 May 2023 | 18.15 | 18.31 | 18.15 | 18.22 | 17.88 | 2,227,436 |
24 May 2023 | 17.97 | 18.18 | 17.95 | 18.18 | 17.84 | 2,383,517 |
23 May 2023 | 18.10 | 18.17 | 18.01 | 18.03 | 17.70 | 1,757,635 |
22 May 2023 | 18.20 | 18.25 | 18.06 | 18.14 | 17.81 | 1,482,062 |
19 May 2023 | 18.20 | 18.22 | 18.10 | 18.19 | 17.85 | 2,198,699 |
18 May 2023 | 18.17 | 18.26 | 18.03 | 18.17 | 17.83 | 3,524,935 |
17 May 2023 | 18.12 | 18.12 | 17.92 | 18.11 | 17.78 | 2,677,620 |
16 May 2023 | 18.16 | 18.26 | 18.06 | 18.17 | 17.83 | 2,448,243 |
15 May 2023 | 18.26 | 18.36 | 18.20 | 18.33 | 17.99 | 2,802,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |