Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 15.64 | 16.25 | 15.64 | 16.02 | 16.02 | 29,700 |
21 Sept 2023 | 15.75 | 15.75 | 15.61 | 15.64 | 15.64 | 7,900 |
20 Sept 2023 | 15.94 | 15.95 | 15.73 | 15.86 | 15.86 | 96,200 |
19 Sept 2023 | 16.51 | 16.51 | 15.77 | 16.07 | 16.07 | 5,700 |
18 Sept 2023 | 16.32 | 16.32 | 15.89 | 15.89 | 15.89 | 3,600 |
15 Sept 2023 | 17.10 | 17.10 | 16.13 | 16.46 | 16.46 | 7,900 |
14 Sept 2023 | 15.89 | 17.48 | 15.50 | 16.08 | 16.08 | 5,300 |
13 Sept 2023 | 15.70 | 16.17 | 15.70 | 15.81 | 15.81 | 4,100 |
12 Sept 2023 | 15.97 | 16.11 | 15.67 | 15.83 | 15.83 | 4,400 |
11 Sept 2023 | 16.09 | 16.63 | 16.04 | 16.10 | 16.10 | 5,200 |
08 Sept 2023 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 8,100 |
07 Sept 2023 | 16.21 | 16.28 | 15.60 | 16.08 | 16.08 | 5,900 |
06 Sept 2023 | 16.20 | 16.28 | 16.17 | 16.17 | 16.17 | 6,400 |
05 Sept 2023 | 16.30 | 16.30 | 16.00 | 16.09 | 16.09 | 7,600 |
01 Sept 2023 | 15.96 | 16.60 | 15.96 | 16.03 | 16.03 | 320,000 |
31 Aug 2023 | 16.08 | 16.36 | 15.92 | 16.10 | 16.10 | 24,800 |
30 Aug 2023 | 15.80 | 16.50 | 15.80 | 16.22 | 16.22 | 22,900 |
29 Aug 2023 | 16.33 | 16.70 | 16.02 | 16.24 | 16.24 | 9,900 |
28 Aug 2023 | 16.30 | 16.35 | 16.15 | 16.16 | 16.16 | 4,500 |
25 Aug 2023 | 16.12 | 16.60 | 16.12 | 16.14 | 16.14 | 7,600 |
24 Aug 2023 | 16.39 | 16.75 | 16.10 | 16.10 | 16.10 | 7,200 |
23 Aug 2023 | 16.32 | 16.99 | 16.17 | 16.17 | 16.17 | 3,200 |
22 Aug 2023 | 15.97 | 17.00 | 15.97 | 16.28 | 16.28 | 12,600 |
21 Aug 2023 | 16.09 | 16.81 | 15.83 | 16.10 | 16.10 | 35,000 |
18 Aug 2023 | 16.17 | 16.90 | 15.61 | 15.84 | 15.84 | 24,100 |
17 Aug 2023 | 16.25 | 16.35 | 16.10 | 16.35 | 16.35 | 900 |
16 Aug 2023 | 16.75 | 16.75 | 15.62 | 16.10 | 16.10 | 11,000 |
15 Aug 2023 | 16.30 | 16.39 | 16.10 | 16.10 | 16.10 | 4,700 |
14 Aug 2023 | 15.52 | 15.97 | 15.49 | 15.97 | 15.97 | 323,300 |
11 Aug 2023 | 17.00 | 17.00 | 15.78 | 15.78 | 15.78 | 6,700 |
10 Aug 2023 | 16.10 | 16.10 | 15.71 | 15.80 | 15.80 | 36,700 |
09 Aug 2023 | 15.76 | 15.76 | 15.48 | 15.76 | 15.76 | 2,800 |
08 Aug 2023 | 16.22 | 16.52 | 15.86 | 16.09 | 16.09 | 4,300 |
07 Aug 2023 | 15.82 | 16.36 | 15.76 | 15.99 | 15.99 | 4,100 |
04 Aug 2023 | 16.35 | 16.39 | 16.02 | 16.10 | 16.10 | 3,500 |
03 Aug 2023 | 16.17 | 16.60 | 16.00 | 16.10 | 16.10 | 5,300 |
02 Aug 2023 | 16.41 | 16.94 | 16.11 | 16.50 | 16.50 | 10,400 |
01 Aug 2023 | 16.74 | 16.74 | 16.02 | 16.59 | 16.59 | 8,500 |
31 Jul 2023 | 16.67 | 17.07 | 16.43 | 16.51 | 16.51 | 21,100 |
28 Jul 2023 | 16.70 | 16.70 | 16.15 | 16.50 | 16.50 | 16,600 |
27 Jul 2023 | 16.04 | 16.60 | 16.04 | 16.60 | 16.60 | 17,100 |
26 Jul 2023 | 17.34 | 17.61 | 16.51 | 16.65 | 16.65 | 11,100 |
25 Jul 2023 | 16.90 | 17.32 | 16.19 | 17.00 | 17.00 | 23,800 |
24 Jul 2023 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 7,400 |
21 Jul 2023 | 15.90 | 15.90 | 15.89 | 15.90 | 15.90 | 1,600 |
20 Jul 2023 | 16.00 | 16.00 | 15.39 | 15.90 | 15.90 | 4,900 |
19 Jul 2023 | 16.01 | 16.14 | 15.60 | 15.70 | 15.70 | 6,800 |
18 Jul 2023 | 15.60 | 16.01 | 15.50 | 16.01 | 16.01 | 4,700 |
17 Jul 2023 | 15.15 | 16.54 | 15.15 | 15.42 | 15.42 | 10,300 |
14 Jul 2023 | 15.79 | 15.90 | 15.40 | 15.40 | 15.40 | 8,100 |
13 Jul 2023 | 15.50 | 15.85 | 15.27 | 15.79 | 15.79 | 3,300 |
12 Jul 2023 | 15.88 | 15.88 | 15.41 | 15.60 | 15.60 | 1,000 |
11 Jul 2023 | 15.86 | 16.25 | 15.16 | 15.58 | 15.58 | 3,400 |
10 Jul 2023 | 15.66 | 15.85 | 15.56 | 15.65 | 15.65 | 6,300 |
07 Jul 2023 | 15.83 | 15.83 | 15.60 | 15.60 | 15.60 | 1,200 |
06 Jul 2023 | 15.87 | 16.19 | 15.64 | 16.19 | 16.19 | 2,500 |
05 Jul 2023 | 16.07 | 16.55 | 15.90 | 15.90 | 15.90 | 3,300 |
03 Jul 2023 | 16.39 | 16.55 | 16.39 | 16.46 | 16.46 | 2,200 |
30 Jun 2023 | 16.34 | 18.05 | 16.03 | 16.03 | 16.03 | 67,800 |
29 Jun 2023 | 16.45 | 16.54 | 15.93 | 16.10 | 16.10 | 12,800 |
28 Jun 2023 | 15.15 | 16.20 | 15.15 | 15.72 | 15.72 | 7,800 |
27 Jun 2023 | 15.62 | 16.17 | 15.62 | 15.89 | 15.89 | 2,500 |
26 Jun 2023 | 16.10 | 16.29 | 15.32 | 15.50 | 15.50 | 7,100 |
23 Jun 2023 | 16.33 | 16.33 | 15.40 | 16.00 | 16.00 | 5,900 |
22 Jun 2023 | 16.15 | 16.55 | 15.99 | 16.22 | 16.22 | 13,000 |
21 Jun 2023 | 15.87 | 16.20 | 15.87 | 16.10 | 16.10 | 4,500 |
20 Jun 2023 | 15.59 | 16.20 | 15.20 | 16.20 | 16.20 | 10,900 |
16 Jun 2023 | 15.91 | 15.91 | 15.17 | 15.70 | 15.70 | 9,100 |
15 Jun 2023 | 15.18 | 15.39 | 15.18 | 15.38 | 15.38 | 2,200 |
14 Jun 2023 | 15.48 | 15.56 | 15.02 | 15.10 | 15.10 | 8,600 |
13 Jun 2023 | 15.30 | 15.48 | 15.29 | 15.48 | 15.48 | 5,300 |
12 Jun 2023 | 15.44 | 16.19 | 15.36 | 15.40 | 15.40 | 5,700 |
09 Jun 2023 | 15.60 | 15.70 | 15.17 | 15.21 | 15.21 | 6,000 |
08 Jun 2023 | 15.69 | 15.90 | 15.42 | 15.45 | 15.45 | 5,500 |
07 Jun 2023 | 15.87 | 16.12 | 15.27 | 15.66 | 15.66 | 19,600 |
06 Jun 2023 | 15.40 | 16.20 | 15.40 | 15.80 | 15.80 | 14,600 |
05 Jun 2023 | 15.80 | 16.30 | 14.73 | 15.40 | 15.40 | 18,800 |
02 Jun 2023 | 15.27 | 16.21 | 15.27 | 15.80 | 15.80 | 29,400 |
01 Jun 2023 | 15.30 | 15.50 | 14.62 | 15.08 | 15.08 | 7,700 |
31 May 2023 | 15.34 | 15.75 | 14.95 | 15.15 | 15.15 | 8,400 |
30 May 2023 | 15.83 | 15.83 | 15.21 | 15.22 | 15.22 | 4,400 |
26 May 2023 | 15.55 | 16.49 | 15.48 | 15.76 | 15.76 | 17,800 |
25 May 2023 | 15.88 | 16.66 | 15.28 | 16.08 | 16.08 | 16,100 |
24 May 2023 | 16.70 | 17.10 | 15.31 | 15.60 | 15.60 | 51,800 |
23 May 2023 | 15.00 | 17.19 | 15.00 | 16.90 | 16.90 | 22,900 |
22 May 2023 | 15.54 | 15.92 | 14.78 | 15.11 | 15.11 | 6,500 |
19 May 2023 | 15.26 | 15.83 | 14.70 | 15.54 | 15.54 | 32,300 |
18 May 2023 | 15.14 | 16.75 | 15.12 | 15.37 | 15.37 | 9,700 |
17 May 2023 | 15.97 | 16.32 | 15.23 | 16.00 | 16.00 | 36,000 |
16 May 2023 | 17.13 | 17.13 | 15.28 | 15.80 | 15.80 | 15,700 |
15 May 2023 | 17.25 | 17.39 | 16.32 | 16.99 | 16.99 | 86,200 |
12 May 2023 | 16.74 | 17.20 | 16.09 | 16.75 | 16.75 | 15,600 |
11 May 2023 | 14.90 | 15.45 | 14.90 | 15.32 | 15.32 | 58,000 |
10 May 2023 | 14.81 | 15.51 | 14.80 | 15.01 | 15.01 | 29,400 |
09 May 2023 | 14.39 | 15.00 | 14.39 | 14.95 | 14.95 | 19,000 |
08 May 2023 | 13.61 | 15.04 | 13.61 | 14.20 | 14.20 | 27,600 |
05 May 2023 | 13.55 | 13.75 | 12.98 | 12.98 | 12.98 | 20,200 |
04 May 2023 | 12.52 | 13.85 | 12.43 | 12.80 | 12.80 | 26,400 |
03 May 2023 | 12.78 | 12.93 | 11.65 | 12.87 | 12.87 | 38,100 |
02 May 2023 | 14.00 | 14.30 | 12.81 | 12.81 | 12.81 | 40,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |