Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
22 Sept 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
21 Sept 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
20 Sept 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
19 Sept 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
18 Sept 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
15 Sept 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
14 Sept 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
13 Sept 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
12 Sept 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
11 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
08 Sept 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
07 Sept 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
06 Sept 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
05 Sept 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
04 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
30 Aug 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
29 Aug 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
28 Aug 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
25 Aug 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
24 Aug 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
23 Aug 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
22 Aug 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
21 Aug 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
18 Aug 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
17 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
16 Aug 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
15 Aug 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
14 Aug 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
11 Aug 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
10 Aug 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
08 Aug 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
07 Aug 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
04 Aug 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
03 Aug 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
02 Aug 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
01 Aug 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
31 Jul 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
28 Jul 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 Jul 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
26 Jul 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
25 Jul 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 Jul 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
21 Jul 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
20 Jul 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
19 Jul 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
18 Jul 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
17 Jul 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
14 Jul 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
13 Jul 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
12 Jul 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
11 Jul 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
10 Jul 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
07 Jul 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
06 Jul 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
05 Jul 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
30 Jun 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
28 Jun 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
27 Jun 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
26 Jun 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
23 Jun 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
22 Jun 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
21 Jun 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
20 Jun 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
15 Jun 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
14 Jun 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
13 Jun 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
12 Jun 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
09 Jun 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
08 Jun 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
07 Jun 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
06 Jun 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
05 Jun 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
01 Jun 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
31 May 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
30 May 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
25 May 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
24 May 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
23 May 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
22 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 May 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
18 May 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 May 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
16 May 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
15 May 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
12 May 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
11 May 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
10 May 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
09 May 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
08 May 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
05 May 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
04 May 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |