Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 19.48 | 19.98 | 19.38 | 19.78 | 19.78 | 1,523 |
28 Sept 2023 | 19.54 | 19.54 | 19.26 | 19.26 | 19.26 | 5,531 |
27 Sept 2023 | 19.16 | 19.20 | 19.06 | 19.06 | 19.06 | 10,231 |
26 Sept 2023 | 19.90 | 20.20 | 19.70 | 19.82 | 19.82 | 12,964 |
25 Sept 2023 | 19.40 | 19.88 | 19.32 | 19.74 | 19.74 | 5,027 |
22 Sept 2023 | 18.74 | 18.94 | 18.74 | 18.94 | 18.94 | 380 |
21 Sept 2023 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | 139 |
20 Sept 2023 | 18.78 | 18.78 | 18.74 | 18.74 | 18.74 | 605 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 18.40 | 18.40 | 18.38 | 18.38 | 18.38 | 71 |
15 Sept 2023 | 18.44 | 18.44 | 18.32 | 18.32 | 18.32 | 1,168 |
14 Sept 2023 | 18.22 | 18.36 | 18.18 | 18.36 | 18.36 | 584 |
13 Sept 2023 | 18.06 | 18.16 | 18.02 | 18.16 | 18.16 | 749 |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | 18.06 | 18.20 | 18.06 | 18.20 | 18.20 | 224 |
08 Sept 2023 | 17.42 | 17.76 | 17.34 | 17.76 | 17.76 | 1,475 |
07 Sept 2023 | 17.40 | 17.42 | 17.40 | 17.42 | 17.42 | 108 |
06 Sept 2023 | 17.38 | 17.50 | 17.32 | 17.50 | 17.50 | 420 |
05 Sept 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 264 |
04 Sept 2023 | 17.62 | 17.62 | 17.52 | 17.56 | 17.56 | 644 |
01 Sept 2023 | 17.48 | 17.64 | 17.48 | 17.64 | 17.64 | 547 |
31 Aug 2023 | 17.36 | 17.42 | 17.30 | 17.40 | 17.40 | 1,976 |
30 Aug 2023 | 17.40 | 17.42 | 17.36 | 17.42 | 17.42 | 618 |
29 Aug 2023 | 17.52 | 17.52 | 17.32 | 17.42 | 17.42 | 2,661 |
25 Aug 2023 | 16.82 | 16.86 | 16.82 | 16.84 | 16.84 | 374 |
24 Aug 2023 | 17.04 | 17.04 | 16.76 | 16.80 | 16.80 | 676 |
23 Aug 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 48 |
22 Aug 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 32 |
21 Aug 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1 |
18 Aug 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 223 |
17 Aug 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 67 |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 16.86 | 16.94 | 16.86 | 16.90 | 16.90 | 225 |
11 Aug 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 117 |
10 Aug 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
09 Aug 2023 | 16.68 | 16.72 | 16.60 | 16.70 | 16.70 | 1,332 |
08 Aug 2023 | 16.74 | 16.76 | 16.48 | 16.48 | 16.48 | 690 |
07 Aug 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 16.80 | 7 |
04 Aug 2023 | 16.86 | 16.86 | 16.58 | 16.74 | 16.74 | 3,338 |
03 Aug 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 3 |
02 Aug 2023 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | 1,598 |
01 Aug 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 86 |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 17.36 | 17.36 | 17.30 | 17.30 | 17.30 | 882 |
26 Jul 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 17.20 | 1,572 |
25 Jul 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2,270 |
24 Jul 2023 | 16.94 | 17.02 | 16.92 | 17.02 | 17.02 | 694 |
21 Jul 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 156 |
20 Jul 2023 | - | - | - | - | - | - |
19 Jul 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 178 |
18 Jul 2023 | 16.62 | 16.62 | 16.46 | 16.46 | 16.46 | 240 |
17 Jul 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 162 |
14 Jul 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 320 |
13 Jul 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 69 |
12 Jul 2023 | 16.64 | 16.74 | 16.64 | 16.74 | 16.74 | 252 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 16.52 | 16.52 | 16.42 | 16.42 | 16.42 | 1,863 |
07 Jul 2023 | 16.50 | 16.50 | 16.48 | 16.48 | 16.48 | 236 |
06 Jul 2023 | 16.28 | 16.42 | 16.28 | 16.42 | 16.42 | 286 |
05 Jul 2023 | 16.80 | 16.80 | 16.60 | 16.73 | 16.73 | 639 |
04 Jul 2023 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 74 |
03 Jul 2023 | 16.82 | 16.82 | 16.75 | 16.75 | 16.75 | 126 |
30 Jun 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 132 |
29 Jun 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 112 |
28 Jun 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 298 |
27 Jun 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 80 |
26 Jun 2023 | 16.76 | 16.82 | 16.76 | 16.82 | 16.82 | 460 |
23 Jun 2023 | 17.12 | 17.12 | 17.10 | 17.10 | 17.10 | 424 |
22 Jun 2023 | 17.10 | 17.10 | 17.08 | 17.10 | 17.10 | 522 |
21 Jun 2023 | 17.22 | 17.22 | 17.12 | 17.22 | 17.22 | 656 |
20 Jun 2023 | 17.16 | 17.16 | 17.15 | 17.15 | 17.15 | 236 |
19 Jun 2023 | 17.66 | 17.66 | 17.44 | 17.60 | 17.60 | 2,129 |
16 Jun 2023 | 17.80 | 17.99 | 17.80 | 17.99 | 17.99 | 1,706 |
15 Jun 2023 | 17.94 | 17.94 | 17.88 | 17.88 | 17.88 | 3,035 |
14 Jun 2023 | 17.88 | 17.98 | 17.88 | 17.93 | 17.93 | 1,698 |
13 Jun 2023 | 17.40 | 17.61 | 17.40 | 17.61 | 17.61 | 2,913 |
12 Jun 2023 | 17.54 | 17.65 | 17.54 | 17.65 | 17.65 | 66 |
09 Jun 2023 | 17.62 | 17.68 | 17.48 | 17.55 | 17.55 | 5,675 |
08 Jun 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 27 |
07 Jun 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 27 |
06 Jun 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 54 |
05 Jun 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 27 |
02 Jun 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 54 |
01 Jun 2023 | 17.22 | 17.22 | 17.16 | 17.16 | 17.16 | 88 |
31 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 28 |
30 May 2023 | 17.23 | 17.23 | 17.10 | 17.10 | 17.10 | 87 |
26 May 2023 | 17.58 | 17.58 | 17.53 | 17.53 | 17.53 | 83 |
25 May 2023 | 17.59 | 17.63 | 17.59 | 17.63 | 17.63 | 173 |
24 May 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 52 |
23 May 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 59 |
22 May 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 96 |
19 May 2023 | 18.94 | 18.99 | 18.92 | 18.99 | 18.99 | 619 |
18 May 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
17 May 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 92 |
16 May 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 97 |
15 May 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 100 |
12 May 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 101 |
11 May 2023 | 18.94 | 18.94 | 18.92 | 18.92 | 18.92 | 120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |