Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 14.88 | 15.13 | 14.85 | 15.03 | 15.03 | 396,483 |
25 Sept 2023 | 14.97 | 15.09 | 14.86 | 14.97 | 14.97 | 400,100 |
22 Sept 2023 | 15.16 | 15.31 | 15.01 | 15.01 | 15.01 | 397,300 |
21 Sept 2023 | 15.26 | 15.33 | 15.07 | 15.21 | 15.21 | 387,500 |
20 Sept 2023 | 15.71 | 15.77 | 15.44 | 15.44 | 15.44 | 333,100 |
19 Sept 2023 | 15.58 | 15.67 | 15.46 | 15.60 | 15.60 | 311,400 |
18 Sept 2023 | 15.58 | 15.72 | 15.50 | 15.55 | 15.55 | 326,400 |
15 Sept 2023 | 15.75 | 15.86 | 15.42 | 15.56 | 15.56 | 1,856,100 |
14 Sept 2023 | 15.62 | 15.82 | 15.62 | 15.82 | 15.82 | 493,200 |
13 Sept 2023 | 15.50 | 15.72 | 15.47 | 15.49 | 15.49 | 460,000 |
12 Sept 2023 | 15.30 | 15.53 | 15.30 | 15.49 | 15.49 | 397,700 |
11 Sept 2023 | 15.48 | 15.63 | 15.24 | 15.28 | 15.28 | 567,600 |
08 Sept 2023 | 15.58 | 15.76 | 15.38 | 15.42 | 15.42 | 449,600 |
07 Sept 2023 | 15.46 | 15.65 | 15.34 | 15.60 | 15.60 | 490,400 |
06 Sept 2023 | 15.32 | 15.53 | 15.25 | 15.52 | 15.52 | 433,400 |
05 Sept 2023 | 15.65 | 15.67 | 15.23 | 15.27 | 15.27 | 585,200 |
01 Sept 2023 | 15.77 | 15.94 | 15.71 | 15.82 | 15.82 | 567,900 |
31 Aug 2023 | 15.73 | 15.85 | 15.60 | 15.61 | 15.61 | 426,000 |
30 Aug 2023 | 15.67 | 15.90 | 15.65 | 15.73 | 15.73 | 402,600 |
29 Aug 2023 | 15.79 | 15.92 | 15.72 | 15.78 | 15.78 | 527,600 |
28 Aug 2023 | 15.59 | 15.84 | 15.59 | 15.83 | 15.83 | 344,000 |
25 Aug 2023 | 15.42 | 15.65 | 15.36 | 15.51 | 15.51 | 471,700 |
24 Aug 2023 | 15.50 | 15.63 | 15.26 | 15.36 | 15.36 | 569,100 |
23 Aug 2023 | 15.33 | 15.68 | 15.29 | 15.59 | 15.59 | 427,100 |
22 Aug 2023 | 15.14 | 15.45 | 15.14 | 15.36 | 15.36 | 455,200 |
21 Aug 2023 | 15.13 | 15.29 | 15.02 | 15.13 | 15.13 | 425,900 |
18 Aug 2023 | 14.76 | 15.22 | 14.76 | 15.11 | 15.11 | 594,000 |
17 Aug 2023 | 14.92 | 15.17 | 14.85 | 14.93 | 14.93 | 574,600 |
16 Aug 2023 | 14.83 | 15.00 | 14.78 | 14.85 | 14.85 | 655,100 |
15 Aug 2023 | 14.75 | 14.95 | 14.69 | 14.85 | 14.85 | 671,500 |
14 Aug 2023 | 14.83 | 14.89 | 14.67 | 14.83 | 14.83 | 587,700 |
11 Aug 2023 | 14.54 | 14.99 | 14.44 | 14.95 | 14.95 | 659,600 |
10 Aug 2023 | 15.14 | 15.33 | 14.59 | 14.68 | 14.68 | 1,016,700 |
09 Aug 2023 | 15.21 | 15.23 | 15.00 | 15.16 | 15.16 | 407,900 |
08 Aug 2023 | 15.19 | 15.29 | 15.00 | 15.20 | 15.20 | 519,700 |
07 Aug 2023 | 15.56 | 15.64 | 15.02 | 15.41 | 15.41 | 766,600 |
04 Aug 2023 | 14.89 | 15.66 | 14.79 | 15.43 | 15.43 | 725,800 |
03 Aug 2023 | 16.43 | 16.47 | 14.70 | 14.85 | 14.85 | 1,348,800 |
02 Aug 2023 | 15.67 | 15.78 | 15.56 | 15.65 | 15.65 | 431,200 |
01 Aug 2023 | 15.66 | 15.89 | 15.53 | 15.86 | 15.86 | 484,300 |
31 July 2023 | 15.39 | 15.71 | 15.39 | 15.70 | 15.70 | 583,600 |
28 July 2023 | 15.62 | 15.79 | 15.40 | 15.40 | 15.40 | 332,100 |
27 July 2023 | 15.69 | 15.73 | 15.38 | 15.46 | 15.46 | 361,400 |
26 July 2023 | 15.46 | 15.71 | 15.43 | 15.60 | 15.60 | 398,300 |
25 July 2023 | 15.70 | 15.87 | 15.37 | 15.37 | 15.37 | 302,900 |
24 July 2023 | 15.41 | 15.65 | 15.38 | 15.55 | 15.55 | 326,000 |
21 July 2023 | 16.06 | 16.06 | 15.42 | 15.47 | 15.47 | 473,400 |
20 July 2023 | 15.72 | 15.92 | 15.44 | 15.90 | 15.90 | 507,900 |
19 July 2023 | 15.76 | 15.82 | 15.56 | 15.74 | 15.74 | 343,500 |
18 July 2023 | 15.64 | 15.78 | 15.54 | 15.60 | 15.60 | 452,500 |
17 July 2023 | 15.66 | 15.79 | 15.57 | 15.58 | 15.58 | 469,700 |
14 July 2023 | 15.99 | 16.08 | 15.61 | 15.72 | 15.72 | 471,900 |
13 July 2023 | 16.42 | 16.42 | 15.93 | 16.07 | 16.07 | 527,300 |
12 July 2023 | 16.00 | 16.49 | 15.72 | 16.43 | 16.43 | 711,000 |
11 July 2023 | 15.63 | 15.77 | 15.58 | 15.67 | 15.67 | 700,100 |
10 July 2023 | 14.99 | 15.92 | 14.99 | 15.56 | 15.56 | 1,090,000 |
07 July 2023 | 14.74 | 15.11 | 14.74 | 14.99 | 14.99 | 472,400 |
06 July 2023 | 14.73 | 14.87 | 14.53 | 14.65 | 14.65 | 425,400 |
05 July 2023 | 15.00 | 15.08 | 14.81 | 14.83 | 14.83 | 482,300 |
03 July 2023 | 15.06 | 15.24 | 15.06 | 15.12 | 15.12 | 206,700 |
30 June 2023 | 15.31 | 15.37 | 15.20 | 15.22 | 15.22 | 445,800 |
29 June 2023 | 14.78 | 15.30 | 14.76 | 15.19 | 15.19 | 613,900 |
28 June 2023 | 14.95 | 15.01 | 14.64 | 14.69 | 14.69 | 779,800 |
27 June 2023 | 14.90 | 15.13 | 14.84 | 14.98 | 14.98 | 446,800 |
26 June 2023 | 15.13 | 15.24 | 14.88 | 14.90 | 14.90 | 500,700 |
23 June 2023 | 15.26 | 15.42 | 15.02 | 15.10 | 15.10 | 807,600 |
22 June 2023 | 15.40 | 15.45 | 15.20 | 15.42 | 15.42 | 610,900 |
21 June 2023 | 15.49 | 15.66 | 15.37 | 15.41 | 15.41 | 731,400 |
20 June 2023 | 15.39 | 15.64 | 15.35 | 15.50 | 15.50 | 712,400 |
16 June 2023 | 15.46 | 15.46 | 15.24 | 15.39 | 15.39 | 2,005,200 |
15 June 2023 | 15.06 | 15.32 | 14.99 | 15.31 | 15.31 | 638,700 |
14 June 2023 | 15.36 | 15.39 | 14.99 | 15.18 | 15.18 | 562,300 |
13 June 2023 | 15.24 | 15.49 | 15.24 | 15.38 | 15.38 | 544,600 |
12 June 2023 | 15.01 | 15.31 | 14.89 | 15.19 | 15.19 | 646,500 |
09 June 2023 | 15.53 | 15.58 | 15.04 | 15.05 | 15.05 | 495,500 |
08 June 2023 | 15.88 | 15.98 | 15.54 | 15.55 | 15.55 | 648,400 |
07 June 2023 | 15.59 | 15.99 | 15.49 | 15.98 | 15.98 | 1,323,000 |
06 June 2023 | 15.09 | 15.53 | 14.97 | 15.46 | 15.46 | 1,615,800 |
05 June 2023 | 15.27 | 15.32 | 14.85 | 15.09 | 15.09 | 793,200 |
02 June 2023 | 15.25 | 15.53 | 15.11 | 15.41 | 15.41 | 1,640,200 |
01 June 2023 | 15.02 | 15.24 | 14.88 | 15.01 | 15.01 | 636,700 |
31 May 2023 | 15.22 | 15.33 | 14.82 | 15.02 | 15.02 | 528,900 |
30 May 2023 | 15.38 | 15.42 | 15.22 | 15.32 | 15.32 | 371,000 |
26 May 2023 | 15.29 | 15.30 | 15.04 | 15.29 | 15.29 | 455,900 |
25 May 2023 | 15.18 | 15.32 | 15.10 | 15.24 | 15.24 | 491,100 |
24 May 2023 | 15.43 | 15.43 | 15.16 | 15.29 | 15.29 | 386,300 |
23 May 2023 | 15.33 | 15.67 | 15.27 | 15.46 | 15.46 | 419,300 |
22 May 2023 | 15.38 | 15.46 | 15.07 | 15.35 | 15.35 | 360,600 |
19 May 2023 | 15.58 | 15.70 | 15.15 | 15.29 | 15.29 | 373,600 |
18 May 2023 | 15.07 | 15.50 | 15.06 | 15.46 | 15.46 | 533,700 |
17 May 2023 | 14.95 | 15.22 | 14.83 | 15.14 | 15.14 | 587,900 |
16 May 2023 | 14.89 | 15.06 | 14.69 | 14.84 | 14.84 | 441,200 |
15 May 2023 | 15.08 | 15.08 | 14.79 | 15.05 | 15.05 | 342,500 |
12 May 2023 | 15.19 | 15.29 | 14.70 | 14.99 | 14.99 | 708,200 |
11 May 2023 | 14.77 | 15.22 | 14.77 | 15.10 | 15.10 | 674,400 |
10 May 2023 | 15.35 | 15.35 | 14.85 | 14.92 | 14.92 | 590,500 |
09 May 2023 | 15.00 | 15.21 | 14.93 | 15.09 | 15.09 | 876,700 |
08 May 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 15.05 | 591,500 |
05 May 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 14.83 | 683,900 |
04 May 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 14.20 | 657,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |