Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 13.87 | 13.87 | 13.59 | 13.59 | 13.59 | 1,910 |
02 Oct 2023 | 14.11 | 14.30 | 14.07 | 14.07 | 14.07 | 2,084 |
29 Sept 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 311 |
28 Sept 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1,130 |
27 Sept 2023 | 14.54 | 14.59 | 14.30 | 14.59 | 14.59 | 1,037 |
26 Sept 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 612 |
25 Sept 2023 | 14.69 | 14.77 | 14.69 | 14.77 | 14.77 | 881 |
22 Sept 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 292 |
21 Sept 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 127 |
20 Sept 2023 | 15.07 | 15.07 | 14.93 | 15.00 | 15.00 | 15,207 |
19 Sept 2023 | 14.26 | 14.52 | 14.26 | 14.52 | 14.52 | 728 |
18 Sept 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
15 Sept 2023 | 14.70 | 14.76 | 14.64 | 14.69 | 14.69 | 7,779 |
14 Sept 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 359 |
13 Sept 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 299 |
12 Sept 2023 | 14.38 | 14.45 | 14.20 | 14.20 | 14.20 | 1,053 |
11 Sept 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 420 |
08 Sept 2023 | 14.06 | 14.06 | 14.03 | 14.03 | 14.03 | 1,311 |
07 Sept 2023 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | 2,100 |
06 Sept 2023 | 14.22 | 14.22 | 14.03 | 14.03 | 14.03 | 972 |
05 Sept 2023 | 14.27 | 14.46 | 14.27 | 14.46 | 14.46 | 1,387 |
01 Sept 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 577 |
31 Aug 2023 | 14.54 | 14.65 | 14.40 | 14.53 | 14.53 | 11,154 |
30 Aug 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 537 |
29 Aug 2023 | 14.36 | 14.37 | 14.28 | 14.30 | 14.30 | 6,792 |
28 Aug 2023 | 14.44 | 14.44 | 13.41 | 13.41 | 13.41 | 1,483 |
25 Aug 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
24 Aug 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
23 Aug 2023 | 14.06 | 14.27 | 14.05 | 14.05 | 14.05 | 904 |
22 Aug 2023 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 798 |
21 Aug 2023 | 13.80 | 13.80 | 13.69 | 13.69 | 13.69 | 1,023 |
18 Aug 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
17 Aug 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 267 |
16 Aug 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 373 |
15 Aug 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
14 Aug 2023 | 14.58 | 14.77 | 14.58 | 14.77 | 14.77 | 1,500 |
11 Aug 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 678 |
10 Aug 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
09 Aug 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
08 Aug 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 221 |
07 Aug 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 253 |
04 Aug 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
03 Aug 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 497 |
02 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 608 |
01 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 828 |
31 Jul 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 289 |
28 Jul 2023 | 14.66 | 14.66 | 14.43 | 14.43 | 14.43 | 406 |
27 Jul 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
26 Jul 2023 | 14.81 | 14.96 | 14.81 | 14.96 | 14.96 | 599 |
25 Jul 2023 | 14.88 | 14.88 | 14.40 | 14.40 | 14.40 | 829 |
24 Jul 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 331 |
21 Jul 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 298 |
20 Jul 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 256 |
19 Jul 2023 | 14.84 | 14.89 | 14.84 | 14.89 | 14.89 | 1,950 |
18 Jul 2023 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | 1,712 |
17 Jul 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 393 |
14 Jul 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 410 |
13 Jul 2023 | 13.67 | 13.88 | 13.67 | 13.88 | 13.88 | 1,577 |
12 Jul 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 196 |
11 Jul 2023 | 13.11 | 13.12 | 13.09 | 13.09 | 13.09 | 2,242 |
10 Jul 2023 | 12.78 | 12.82 | 12.75 | 12.75 | 12.75 | 1,122 |
07 Jul 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
06 Jul 2023 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | 539 |
05 Jul 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
03 Jul 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
30 Jun 2023 | 13.20 | 13.25 | 12.60 | 13.25 | 13.25 | 777 |
29 Jun 2023 | 12.32 | 12.71 | 12.32 | 12.71 | 12.71 | 974 |
28 Jun 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 331 |
27 Jun 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 531 |
26 Jun 2023 | 13.23 | 13.23 | 12.74 | 12.74 | 12.74 | 1,124 |
23 Jun 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
22 Jun 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 358 |
21 Jun 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
20 Jun 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
16 Jun 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 227 |
15 Jun 2023 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | 572 |
14 Jun 2023 | 13.72 | 14.02 | 13.72 | 13.95 | 13.95 | 823 |
13 Jun 2023 | 14.43 | 14.43 | 14.03 | 14.03 | 14.03 | 3,556 |
12 Jun 2023 | 14.76 | 14.85 | 14.44 | 14.85 | 14.85 | 650 |
09 Jun 2023 | 14.45 | 14.56 | 14.45 | 14.56 | 14.56 | 593 |
08 Jun 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
07 Jun 2023 | 14.81 | 14.81 | 14.61 | 14.61 | 14.61 | 2,578 |
06 Jun 2023 | 14.73 | 15.11 | 14.73 | 15.11 | 15.11 | 4,791 |
05 Jun 2023 | 14.82 | 14.90 | 14.82 | 14.90 | 14.90 | 883 |
02 Jun 2023 | 14.67 | 15.01 | 14.67 | 15.01 | 15.01 | 3,348 |
01 Jun 2023 | 14.55 | 14.80 | 14.45 | 14.77 | 14.77 | 13,602 |
31 May 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 504 |
30 May 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 414 |
26 May 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
25 May 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 457 |
24 May 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
23 May 2023 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | 3,387 |
22 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 549 |
19 May 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 427 |
18 May 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
17 May 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2,194 |
16 May 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 250 |
15 May 2023 | 15.61 | 16.29 | 15.61 | 16.29 | 16.29 | 598 |
12 May 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 833 |
11 May 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |