Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 9.64 | 9.86 | 9.64 | 9.70 | 9.70 | 677,893 |
27 Sept 2023 | 10.23 | 10.30 | 9.64 | 9.80 | 9.80 | 1,713,000 |
26 Sept 2023 | 10.25 | 10.45 | 10.11 | 10.18 | 10.18 | 898,800 |
25 Sept 2023 | 10.34 | 10.49 | 10.24 | 10.32 | 10.32 | 1,103,800 |
22 Sept 2023 | 10.65 | 10.74 | 10.40 | 10.42 | 10.42 | 915,900 |
21 Sept 2023 | 10.29 | 10.81 | 10.29 | 10.61 | 10.61 | 1,171,700 |
20 Sept 2023 | 10.25 | 10.41 | 10.15 | 10.40 | 10.40 | 1,041,400 |
19 Sept 2023 | 10.42 | 10.42 | 10.14 | 10.16 | 10.16 | 1,333,400 |
18 Sept 2023 | 10.62 | 10.63 | 10.24 | 10.52 | 10.52 | 1,191,300 |
15 Sept 2023 | 11.05 | 11.12 | 10.48 | 10.56 | 10.56 | 2,443,200 |
14 Sept 2023 | 10.76 | 11.19 | 10.75 | 11.10 | 11.10 | 1,372,900 |
13 Sept 2023 | 10.88 | 10.94 | 9.90 | 10.74 | 10.74 | 3,051,900 |
12 Sept 2023 | 10.96 | 11.25 | 10.77 | 11.05 | 11.05 | 1,581,800 |
11 Sept 2023 | 11.21 | 11.46 | 10.92 | 10.95 | 10.95 | 1,476,200 |
08 Sept 2023 | 11.49 | 11.54 | 11.10 | 11.13 | 11.13 | 1,556,800 |
07 Sept 2023 | 11.84 | 11.95 | 11.45 | 11.49 | 11.49 | 1,654,900 |
06 Sept 2023 | 12.17 | 12.22 | 11.80 | 11.87 | 11.87 | 955,700 |
05 Sept 2023 | 12.40 | 12.49 | 12.10 | 12.16 | 12.16 | 940,300 |
01 Sept 2023 | 12.84 | 13.07 | 12.33 | 12.44 | 12.44 | 865,200 |
31 Aug 2023 | 12.90 | 13.16 | 12.78 | 12.79 | 12.79 | 1,150,100 |
30 Aug 2023 | 12.83 | 12.97 | 12.72 | 12.91 | 12.91 | 644,400 |
29 Aug 2023 | 12.72 | 12.90 | 12.59 | 12.88 | 12.88 | 1,627,500 |
28 Aug 2023 | 12.40 | 12.75 | 12.40 | 12.65 | 12.65 | 908,500 |
25 Aug 2023 | 12.17 | 12.60 | 12.08 | 12.40 | 12.40 | 925,000 |
24 Aug 2023 | 12.06 | 12.31 | 12.01 | 12.15 | 12.15 | 1,536,900 |
23 Aug 2023 | 12.12 | 12.36 | 12.01 | 12.10 | 12.10 | 949,800 |
22 Aug 2023 | 12.27 | 12.29 | 12.02 | 12.13 | 12.13 | 798,100 |
21 Aug 2023 | 12.51 | 12.52 | 12.30 | 12.30 | 12.30 | 685,600 |
18 Aug 2023 | 12.33 | 12.59 | 12.17 | 12.55 | 12.55 | 872,200 |
17 Aug 2023 | 12.24 | 12.42 | 12.11 | 12.37 | 12.37 | 1,178,000 |
16 Aug 2023 | 12.56 | 12.65 | 12.17 | 12.17 | 12.17 | 815,000 |
15 Aug 2023 | 12.80 | 12.89 | 12.46 | 12.55 | 12.55 | 697,900 |
14 Aug 2023 | 12.98 | 12.98 | 12.72 | 12.90 | 12.90 | 986,000 |
11 Aug 2023 | 12.72 | 13.13 | 12.62 | 13.00 | 13.00 | 910,600 |
10 Aug 2023 | 13.00 | 13.10 | 12.67 | 12.67 | 12.67 | 715,400 |
09 Aug 2023 | 13.02 | 13.10 | 12.67 | 12.94 | 12.94 | 1,225,200 |
08 Aug 2023 | 13.65 | 13.67 | 12.85 | 12.96 | 12.96 | 1,854,600 |
07 Aug 2023 | 14.39 | 14.39 | 13.74 | 13.93 | 13.93 | 1,134,100 |
04 Aug 2023 | 14.00 | 15.15 | 13.84 | 14.35 | 14.35 | 3,012,800 |
03 Aug 2023 | 12.84 | 13.33 | 12.78 | 13.28 | 13.28 | 1,349,900 |
02 Aug 2023 | 12.82 | 13.04 | 12.66 | 12.91 | 12.91 | 849,900 |
01 Aug 2023 | 13.25 | 13.33 | 12.94 | 12.96 | 12.96 | 848,400 |
31 Jul 2023 | 13.00 | 13.28 | 12.95 | 13.26 | 13.26 | 1,167,400 |
28 Jul 2023 | 13.55 | 13.60 | 12.69 | 12.92 | 12.92 | 1,723,500 |
27 Jul 2023 | 14.10 | 14.20 | 13.67 | 13.74 | 13.74 | 575,700 |
26 Jul 2023 | 13.83 | 14.18 | 13.83 | 14.12 | 14.12 | 411,400 |
25 Jul 2023 | 13.96 | 13.99 | 13.72 | 13.80 | 13.80 | 382,400 |
24 Jul 2023 | 13.71 | 13.97 | 13.62 | 13.92 | 13.92 | 443,200 |
21 Jul 2023 | 13.71 | 13.71 | 13.42 | 13.66 | 13.66 | 430,100 |
20 Jul 2023 | 13.77 | 13.77 | 13.39 | 13.68 | 13.68 | 433,100 |
19 Jul 2023 | 13.51 | 13.81 | 13.41 | 13.78 | 13.78 | 503,700 |
18 Jul 2023 | 13.14 | 13.56 | 13.10 | 13.36 | 13.36 | 471,300 |
17 Jul 2023 | 13.17 | 13.42 | 13.09 | 13.15 | 13.15 | 635,800 |
14 Jul 2023 | 13.35 | 13.40 | 13.13 | 13.27 | 13.27 | 581,600 |
13 Jul 2023 | 13.26 | 13.71 | 13.21 | 13.42 | 13.42 | 638,800 |
12 Jul 2023 | 13.49 | 13.50 | 13.10 | 13.27 | 13.27 | 607,400 |
11 Jul 2023 | 13.18 | 13.50 | 13.17 | 13.37 | 13.37 | 906,200 |
10 Jul 2023 | 13.68 | 13.78 | 13.12 | 13.22 | 13.22 | 1,025,000 |
07 Jul 2023 | 13.90 | 14.05 | 13.76 | 13.77 | 13.77 | 480,700 |
06 Jul 2023 | 13.81 | 13.90 | 13.67 | 13.84 | 13.84 | 511,200 |
05 Jul 2023 | 14.24 | 14.28 | 13.85 | 13.89 | 13.89 | 795,100 |
03 Jul 2023 | 13.92 | 14.38 | 13.92 | 14.38 | 14.38 | 387,000 |
30 Jun 2023 | 14.09 | 14.17 | 13.82 | 13.92 | 13.92 | 516,000 |
29 Jun 2023 | 13.70 | 14.05 | 13.68 | 13.95 | 13.95 | 606,300 |
29 Jun 2023 | 0.19 Dividend | |||||
28 Jun 2023 | 13.94 | 14.00 | 13.55 | 13.94 | 13.75 | 1,038,200 |
27 Jun 2023 | 14.11 | 14.40 | 14.05 | 14.19 | 14.00 | 759,500 |
26 Jun 2023 | 14.09 | 14.23 | 13.93 | 14.15 | 13.96 | 498,100 |
23 Jun 2023 | 14.20 | 14.53 | 14.06 | 14.10 | 13.91 | 998,600 |
22 Jun 2023 | 14.10 | 14.32 | 14.00 | 14.23 | 14.04 | 679,400 |
21 Jun 2023 | 13.85 | 14.16 | 13.66 | 14.11 | 13.92 | 851,300 |
20 Jun 2023 | 13.89 | 14.00 | 13.75 | 13.85 | 13.66 | 701,700 |
16 Jun 2023 | 13.60 | 13.89 | 13.44 | 13.89 | 13.70 | 1,500,700 |
15 Jun 2023 | 13.39 | 13.57 | 13.26 | 13.56 | 13.38 | 710,500 |
14 Jun 2023 | 13.70 | 13.85 | 13.30 | 13.42 | 13.24 | 635,000 |
13 Jun 2023 | 13.36 | 13.68 | 13.30 | 13.63 | 13.44 | 1,122,400 |
12 Jun 2023 | 13.29 | 13.56 | 13.20 | 13.37 | 13.19 | 630,100 |
09 Jun 2023 | 13.40 | 13.57 | 13.25 | 13.28 | 13.10 | 686,100 |
08 Jun 2023 | 13.37 | 13.53 | 13.18 | 13.45 | 13.27 | 657,300 |
07 Jun 2023 | 13.27 | 13.58 | 13.24 | 13.43 | 13.25 | 631,200 |
06 Jun 2023 | 13.11 | 13.49 | 13.02 | 13.25 | 13.07 | 672,700 |
05 Jun 2023 | 13.27 | 13.48 | 13.03 | 13.13 | 12.95 | 677,800 |
02 Jun 2023 | 13.10 | 13.54 | 13.08 | 13.54 | 13.36 | 568,000 |
01 Jun 2023 | 12.89 | 13.13 | 12.72 | 12.95 | 12.77 | 601,400 |
31 May 2023 | 12.89 | 13.15 | 12.68 | 12.81 | 12.64 | 691,500 |
30 May 2023 | 12.89 | 13.04 | 12.67 | 12.90 | 12.72 | 1,266,600 |
26 May 2023 | 12.90 | 13.08 | 12.79 | 13.01 | 12.83 | 605,000 |
25 May 2023 | 13.18 | 13.28 | 12.83 | 12.94 | 12.76 | 528,600 |
24 May 2023 | 13.63 | 13.70 | 13.12 | 13.28 | 13.10 | 481,700 |
23 May 2023 | 13.09 | 13.70 | 13.04 | 13.62 | 13.43 | 1,011,000 |
22 May 2023 | 13.05 | 13.11 | 12.73 | 13.03 | 12.85 | 665,500 |
19 May 2023 | 13.31 | 13.46 | 13.08 | 13.09 | 12.91 | 476,400 |
18 May 2023 | 13.31 | 13.40 | 13.09 | 13.24 | 13.06 | 541,200 |
17 May 2023 | 13.09 | 13.49 | 12.98 | 13.49 | 13.31 | 666,700 |
16 May 2023 | 13.15 | 13.20 | 13.03 | 13.07 | 12.89 | 587,900 |
15 May 2023 | 13.23 | 13.35 | 13.10 | 13.26 | 13.08 | 623,900 |
12 May 2023 | 13.59 | 13.60 | 13.08 | 13.26 | 13.08 | 982,800 |
11 May 2023 | 13.65 | 13.82 | 13.10 | 13.66 | 13.47 | 1,098,500 |
10 May 2023 | 15.34 | 15.34 | 13.77 | 13.79 | 13.60 | 1,899,000 |
09 May 2023 | 15.25 | 15.46 | 15.12 | 15.29 | 15.08 | 524,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |