Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 13.23 | 13.26 | 12.98 | 12.99 | 12.99 | 5,985,949 |
21 Sept 2023 | 13.89 | 14.07 | 13.89 | 13.95 | 13.95 | 1,903,900 |
20 Sept 2023 | 14.05 | 14.13 | 13.87 | 13.88 | 13.88 | 1,548,600 |
19 Sept 2023 | 13.81 | 13.89 | 13.79 | 13.87 | 13.87 | 1,877,500 |
18 Sept 2023 | 13.82 | 13.82 | 13.60 | 13.65 | 13.65 | 2,090,800 |
15 Sept 2023 | 13.88 | 13.92 | 13.85 | 13.86 | 13.86 | 1,729,700 |
14 Sept 2023 | 13.97 | 14.04 | 13.93 | 13.98 | 13.98 | 3,001,300 |
13 Sept 2023 | 13.86 | 13.88 | 13.73 | 13.75 | 13.75 | 1,636,800 |
12 Sept 2023 | 13.77 | 13.90 | 13.76 | 13.83 | 13.83 | 1,659,000 |
11 Sept 2023 | 13.81 | 13.86 | 13.76 | 13.77 | 13.77 | 1,606,700 |
08 Sept 2023 | 13.60 | 13.68 | 13.56 | 13.60 | 13.60 | 1,387,400 |
07 Sept 2023 | 13.68 | 13.74 | 13.57 | 13.59 | 13.59 | 2,037,200 |
06 Sept 2023 | 13.80 | 13.87 | 13.73 | 13.80 | 13.80 | 3,122,800 |
05 Sept 2023 | 14.04 | 14.06 | 13.85 | 13.85 | 13.85 | 2,152,100 |
01 Sept 2023 | 14.17 | 14.20 | 14.04 | 14.07 | 14.07 | 2,688,400 |
31 Aug 2023 | 14.33 | 14.36 | 14.09 | 14.15 | 14.15 | 3,149,600 |
30 Aug 2023 | 14.69 | 14.75 | 14.62 | 14.63 | 14.63 | 2,035,900 |
29 Aug 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 14.61 | 1,985,800 |
28 Aug 2023 | 14.36 | 14.49 | 14.36 | 14.47 | 14.47 | 3,185,400 |
25 Aug 2023 | 14.33 | 14.34 | 14.13 | 14.23 | 14.23 | 2,133,100 |
24 Aug 2023 | 14.18 | 14.30 | 14.14 | 14.16 | 14.16 | 1,883,200 |
23 Aug 2023 | 14.07 | 14.25 | 14.06 | 14.24 | 14.24 | 1,908,100 |
22 Aug 2023 | 14.23 | 14.27 | 14.07 | 14.08 | 14.08 | 1,296,900 |
21 Aug 2023 | 14.18 | 14.19 | 14.06 | 14.17 | 14.17 | 1,730,600 |
18 Aug 2023 | 13.88 | 14.06 | 13.87 | 14.03 | 14.03 | 2,671,900 |
17 Aug 2023 | 14.21 | 14.24 | 14.00 | 14.03 | 14.03 | 2,307,700 |
16 Aug 2023 | 14.12 | 14.21 | 14.03 | 14.05 | 14.05 | 2,321,500 |
15 Aug 2023 | 14.31 | 14.32 | 14.13 | 14.14 | 14.14 | 1,987,500 |
14 Aug 2023 | 14.21 | 14.34 | 14.15 | 14.29 | 14.29 | 2,465,700 |
11 Aug 2023 | 14.27 | 14.38 | 14.23 | 14.31 | 14.31 | 2,757,300 |
11 Aug 2023 | 0.383 Dividend | |||||
10 Aug 2023 | 14.83 | 15.00 | 14.76 | 14.82 | 14.44 | 2,385,400 |
09 Aug 2023 | 14.53 | 14.63 | 14.50 | 14.55 | 14.17 | 2,057,100 |
08 Aug 2023 | 14.40 | 14.60 | 14.29 | 14.60 | 14.22 | 3,664,800 |
07 Aug 2023 | 14.86 | 14.88 | 14.79 | 14.83 | 14.45 | 1,716,000 |
04 Aug 2023 | 14.63 | 14.85 | 14.60 | 14.67 | 14.29 | 3,753,800 |
03 Aug 2023 | 14.32 | 14.52 | 14.32 | 14.50 | 14.13 | 2,939,000 |
02 Aug 2023 | 14.27 | 14.32 | 14.17 | 14.27 | 13.90 | 2,157,800 |
01 Aug 2023 | 14.56 | 14.62 | 14.45 | 14.51 | 14.14 | 2,095,500 |
31 Jul 2023 | 14.62 | 14.68 | 14.56 | 14.57 | 14.19 | 1,371,000 |
28 Jul 2023 | 14.50 | 14.58 | 14.45 | 14.51 | 14.14 | 1,993,500 |
27 Jul 2023 | 14.44 | 14.52 | 14.31 | 14.33 | 13.96 | 2,108,600 |
26 Jul 2023 | 14.39 | 14.59 | 14.37 | 14.55 | 14.17 | 2,346,700 |
25 Jul 2023 | 14.58 | 14.67 | 14.56 | 14.58 | 14.20 | 2,012,800 |
24 Jul 2023 | 14.62 | 14.74 | 14.61 | 14.69 | 14.31 | 1,716,700 |
21 Jul 2023 | 14.76 | 14.78 | 14.67 | 14.69 | 14.31 | 2,319,900 |
20 Jul 2023 | 14.69 | 14.76 | 14.64 | 14.66 | 14.28 | 1,949,600 |
19 Jul 2023 | 14.58 | 14.67 | 14.55 | 14.64 | 14.26 | 2,231,800 |
18 Jul 2023 | 14.49 | 14.65 | 14.48 | 14.63 | 14.25 | 2,383,200 |
17 Jul 2023 | 14.45 | 14.50 | 14.41 | 14.45 | 14.08 | 2,251,400 |
14 Jul 2023 | 14.54 | 14.55 | 14.36 | 14.36 | 13.99 | 2,163,100 |
13 Jul 2023 | 14.52 | 14.56 | 14.45 | 14.54 | 14.16 | 2,434,800 |
12 Jul 2023 | 14.17 | 14.34 | 14.16 | 14.21 | 13.84 | 5,430,900 |
11 Jul 2023 | 13.82 | 13.94 | 13.79 | 13.93 | 13.57 | 2,911,500 |
10 Jul 2023 | 13.50 | 13.59 | 13.45 | 13.54 | 13.19 | 2,972,100 |
07 Jul 2023 | 13.39 | 13.60 | 13.39 | 13.54 | 13.19 | 1,929,000 |
06 Jul 2023 | 13.34 | 13.35 | 13.16 | 13.30 | 12.96 | 2,511,000 |
05 Jul 2023 | 13.58 | 13.60 | 13.49 | 13.50 | 13.15 | 2,119,800 |
03 Jul 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 13.31 | 1,329,000 |
30 Jun 2023 | 13.53 | 13.57 | 13.43 | 13.47 | 13.12 | 2,509,300 |
29 Jun 2023 | 13.18 | 13.28 | 13.16 | 13.25 | 12.91 | 3,806,800 |
28 Jun 2023 | 13.08 | 13.11 | 13.03 | 13.06 | 12.72 | 2,927,900 |
27 Jun 2023 | 13.00 | 13.12 | 12.95 | 13.11 | 12.77 | 4,157,400 |
26 Jun 2023 | 12.82 | 12.93 | 12.80 | 12.82 | 12.49 | 2,913,100 |
23 Jun 2023 | 12.70 | 12.73 | 12.64 | 12.64 | 12.31 | 3,754,400 |
22 Jun 2023 | 13.22 | 13.22 | 13.10 | 13.13 | 12.79 | 3,434,000 |
21 Jun 2023 | 13.35 | 13.48 | 13.32 | 13.43 | 13.08 | 2,166,100 |
20 Jun 2023 | 13.38 | 13.39 | 13.28 | 13.35 | 13.00 | 2,148,400 |
16 Jun 2023 | 13.44 | 13.45 | 13.35 | 13.40 | 13.05 | 2,444,800 |
15 Jun 2023 | 13.25 | 13.37 | 13.25 | 13.36 | 13.01 | 2,400,000 |
14 Jun 2023 | 13.34 | 13.40 | 13.15 | 13.20 | 12.86 | 3,409,200 |
13 Jun 2023 | 13.04 | 13.13 | 13.04 | 13.08 | 12.74 | 2,341,800 |
12 Jun 2023 | 12.99 | 13.05 | 12.91 | 12.98 | 12.64 | 2,306,200 |
09 Jun 2023 | 12.96 | 13.01 | 12.93 | 12.96 | 12.63 | 2,922,900 |
08 Jun 2023 | 13.11 | 13.17 | 13.02 | 13.14 | 12.80 | 2,511,100 |
07 Jun 2023 | 12.92 | 12.98 | 12.87 | 12.93 | 12.60 | 1,929,700 |
06 Jun 2023 | 12.74 | 12.93 | 12.73 | 12.93 | 12.60 | 2,271,600 |
05 Jun 2023 | 12.76 | 12.77 | 12.61 | 12.67 | 12.34 | 2,287,700 |
02 Jun 2023 | 12.78 | 12.88 | 12.76 | 12.86 | 12.53 | 2,308,700 |
01 Jun 2023 | 12.44 | 12.58 | 12.42 | 12.54 | 12.22 | 2,112,200 |
31 May 2023 | 12.40 | 12.41 | 12.21 | 12.27 | 11.95 | 2,651,200 |
30 May 2023 | 12.68 | 12.70 | 12.47 | 12.58 | 12.25 | 2,946,300 |
26 May 2023 | 12.93 | 13.01 | 12.89 | 12.98 | 12.64 | 3,490,400 |
25 May 2023 | 12.83 | 12.88 | 12.74 | 12.82 | 12.49 | 2,799,000 |
24 May 2023 | 12.94 | 12.95 | 12.82 | 12.83 | 12.50 | 2,462,400 |
23 May 2023 | 13.11 | 13.19 | 13.03 | 13.03 | 12.69 | 2,127,100 |
22 May 2023 | 12.99 | 13.07 | 12.97 | 13.03 | 12.69 | 2,169,600 |
19 May 2023 | 13.10 | 13.14 | 12.96 | 13.01 | 12.67 | 2,188,500 |
18 May 2023 | 13.05 | 13.07 | 12.91 | 13.03 | 12.69 | 2,867,600 |
17 May 2023 | 12.89 | 13.06 | 12.85 | 13.01 | 12.67 | 3,097,900 |
16 May 2023 | 12.94 | 12.96 | 12.72 | 12.73 | 12.40 | 3,087,500 |
15 May 2023 | 12.60 | 12.79 | 12.58 | 12.73 | 12.40 | 3,273,200 |
12 May 2023 | 12.83 | 12.86 | 12.61 | 12.69 | 12.36 | 3,710,400 |
11 May 2023 | 12.40 | 12.68 | 12.36 | 12.66 | 12.33 | 3,845,800 |
10 May 2023 | 12.30 | 12.31 | 12.02 | 12.14 | 11.83 | 3,368,000 |
09 May 2023 | 12.21 | 12.33 | 12.18 | 12.29 | 11.97 | 2,691,400 |
08 May 2023 | 12.53 | 12.55 | 12.43 | 12.45 | 12.13 | 3,038,300 |
05 May 2023 | 12.27 | 12.46 | 12.25 | 12.43 | 12.11 | 3,567,100 |
04 May 2023 | 12.00 | 12.09 | 11.78 | 11.98 | 11.67 | 6,048,500 |
03 May 2023 | 12.07 | 12.32 | 12.05 | 12.11 | 11.80 | 6,167,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |