Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 12.21 | 12.31 | 12.21 | 12.25 | 12.25 | 294,090 |
28 Sept 2023 | 12.05 | 12.20 | 12.05 | 12.19 | 12.19 | 352,400 |
27 Sept 2023 | 12.07 | 12.17 | 12.00 | 12.09 | 12.09 | 642,900 |
26 Sept 2023 | 12.13 | 12.18 | 12.04 | 12.04 | 12.04 | 638,800 |
25 Sept 2023 | 12.03 | 12.14 | 12.03 | 12.14 | 12.14 | 554,800 |
22 Sept 2023 | 12.05 | 12.14 | 12.03 | 12.07 | 12.07 | 653,300 |
21 Sept 2023 | 12.00 | 12.12 | 12.00 | 12.03 | 12.03 | 362,900 |
20 Sept 2023 | 12.02 | 12.14 | 12.02 | 12.10 | 12.10 | 380,200 |
19 Sept 2023 | 12.00 | 12.05 | 11.95 | 12.02 | 12.02 | 634,200 |
18 Sept 2023 | 12.15 | 12.20 | 12.01 | 12.05 | 12.05 | 1,026,200 |
15 Sept 2023 | 12.19 | 12.26 | 12.16 | 12.19 | 12.19 | 279,400 |
14 Sept 2023 | 12.16 | 12.28 | 12.10 | 12.26 | 12.26 | 796,700 |
13 Sept 2023 | 12.28 | 12.30 | 12.16 | 12.18 | 12.18 | 897,900 |
12 Sept 2023 | 12.45 | 12.52 | 12.28 | 12.28 | 12.28 | 996,600 |
12 Sept 2023 | 0.199 Dividend | |||||
11 Sept 2023 | 12.78 | 12.81 | 12.66 | 12.67 | 12.47 | 609,000 |
08 Sept 2023 | 12.70 | 12.82 | 12.68 | 12.80 | 12.60 | 451,000 |
07 Sept 2023 | 12.61 | 12.74 | 12.59 | 12.68 | 12.48 | 460,400 |
06 Sept 2023 | 12.75 | 12.93 | 12.59 | 12.65 | 12.45 | 931,800 |
05 Sept 2023 | 12.55 | 12.81 | 12.55 | 12.77 | 12.57 | 1,003,700 |
01 Sept 2023 | 12.64 | 12.83 | 12.60 | 12.66 | 12.46 | 1,341,700 |
31 Aug 2023 | 12.82 | 13.16 | 12.59 | 12.91 | 12.71 | 2,807,000 |
30 Aug 2023 | 12.62 | 13.87 | 12.34 | 13.31 | 13.10 | 6,486,700 |
29 Aug 2023 | 16.85 | 16.96 | 16.82 | 16.88 | 16.61 | 440,300 |
28 Aug 2023 | 16.93 | 16.97 | 16.83 | 16.88 | 16.61 | 224,000 |
25 Aug 2023 | 16.72 | 16.85 | 16.61 | 16.83 | 16.57 | 188,800 |
24 Aug 2023 | 16.74 | 16.78 | 16.65 | 16.66 | 16.40 | 103,300 |
23 Aug 2023 | 16.60 | 16.73 | 16.60 | 16.68 | 16.42 | 139,000 |
22 Aug 2023 | 16.59 | 16.62 | 16.56 | 16.59 | 16.33 | 159,700 |
21 Aug 2023 | 16.47 | 16.58 | 16.47 | 16.52 | 16.26 | 146,200 |
18 Aug 2023 | 16.45 | 16.53 | 16.41 | 16.48 | 16.22 | 178,200 |
17 Aug 2023 | 16.51 | 16.58 | 16.46 | 16.47 | 16.21 | 139,400 |
16 Aug 2023 | 16.64 | 16.68 | 16.47 | 16.56 | 16.30 | 261,400 |
15 Aug 2023 | 16.72 | 16.74 | 16.65 | 16.68 | 16.42 | 152,000 |
14 Aug 2023 | 16.75 | 16.79 | 16.69 | 16.72 | 16.46 | 194,200 |
11 Aug 2023 | 16.81 | 16.91 | 16.76 | 16.78 | 16.52 | 199,600 |
10 Aug 2023 | 16.99 | 16.99 | 16.81 | 16.84 | 16.58 | 199,300 |
09 Aug 2023 | 17.01 | 17.10 | 16.93 | 16.93 | 16.66 | 254,100 |
08 Aug 2023 | 16.99 | 17.13 | 16.95 | 17.06 | 16.79 | 150,700 |
08 Aug 2023 | 0.199 Dividend | |||||
07 Aug 2023 | 17.21 | 17.29 | 17.17 | 17.24 | 16.77 | 254,300 |
04 Aug 2023 | 17.04 | 17.24 | 17.02 | 17.15 | 16.69 | 284,000 |
03 Aug 2023 | 17.01 | 17.15 | 16.92 | 17.00 | 16.54 | 252,100 |
02 Aug 2023 | 17.00 | 17.08 | 16.96 | 17.07 | 16.61 | 199,000 |
01 Aug 2023 | 17.04 | 17.14 | 17.02 | 17.08 | 16.62 | 213,700 |
31 Jul 2023 | 16.97 | 17.03 | 16.95 | 17.03 | 16.57 | 184,900 |
28 Jul 2023 | 16.98 | 16.98 | 16.90 | 16.97 | 16.51 | 197,300 |
27 Jul 2023 | 16.94 | 16.98 | 16.86 | 16.89 | 16.43 | 168,700 |
26 Jul 2023 | 16.90 | 16.94 | 16.82 | 16.94 | 16.48 | 239,300 |
25 Jul 2023 | 16.78 | 16.86 | 16.78 | 16.86 | 16.40 | 199,600 |
24 Jul 2023 | 16.73 | 16.92 | 16.73 | 16.78 | 16.33 | 259,300 |
21 Jul 2023 | 16.79 | 16.83 | 16.73 | 16.73 | 16.28 | 163,500 |
20 Jul 2023 | 16.80 | 16.80 | 16.73 | 16.78 | 16.33 | 137,900 |
19 Jul 2023 | 16.78 | 16.82 | 16.75 | 16.78 | 16.33 | 148,200 |
18 Jul 2023 | 16.76 | 16.87 | 16.75 | 16.78 | 16.33 | 147,500 |
17 Jul 2023 | 16.73 | 16.79 | 16.72 | 16.78 | 16.33 | 125,900 |
14 Jul 2023 | 16.75 | 16.83 | 16.69 | 16.74 | 16.29 | 148,200 |
13 Jul 2023 | 16.83 | 16.89 | 16.78 | 16.81 | 16.35 | 205,800 |
12 Jul 2023 | 16.82 | 16.91 | 16.71 | 16.85 | 16.39 | 256,400 |
11 Jul 2023 | 16.85 | 16.88 | 16.77 | 16.80 | 16.35 | 183,300 |
11 Jul 2023 | 0.199 Dividend | |||||
10 Jul 2023 | 17.01 | 17.08 | 16.98 | 17.02 | 16.37 | 283,700 |
07 Jul 2023 | 16.93 | 17.06 | 16.92 | 17.01 | 16.36 | 205,900 |
06 Jul 2023 | 16.85 | 16.99 | 16.82 | 16.96 | 16.31 | 185,400 |
05 Jul 2023 | 16.82 | 17.01 | 16.81 | 16.92 | 16.27 | 332,300 |
03 Jul 2023 | 16.81 | 16.85 | 16.78 | 16.80 | 16.15 | 111,200 |
30 Jun 2023 | 16.79 | 16.79 | 16.67 | 16.76 | 16.12 | 166,300 |
29 Jun 2023 | 16.69 | 16.76 | 16.57 | 16.67 | 16.03 | 225,100 |
28 Jun 2023 | 16.73 | 16.80 | 16.62 | 16.69 | 16.05 | 216,500 |
27 Jun 2023 | 16.56 | 16.72 | 16.50 | 16.71 | 16.07 | 293,600 |
26 Jun 2023 | 16.45 | 16.48 | 16.38 | 16.47 | 15.84 | 145,000 |
23 Jun 2023 | 16.43 | 16.43 | 16.32 | 16.38 | 15.75 | 175,100 |
22 Jun 2023 | 16.39 | 16.44 | 16.36 | 16.40 | 15.77 | 111,400 |
21 Jun 2023 | 16.48 | 16.48 | 16.38 | 16.44 | 15.81 | 109,700 |
20 Jun 2023 | 16.48 | 16.52 | 16.39 | 16.48 | 15.85 | 164,000 |
16 Jun 2023 | 16.42 | 16.51 | 16.35 | 16.51 | 15.88 | 131,200 |
15 Jun 2023 | 16.33 | 16.51 | 16.33 | 16.34 | 15.71 | 181,600 |
14 Jun 2023 | 16.45 | 16.62 | 16.30 | 16.41 | 15.78 | 168,800 |
13 Jun 2023 | 16.66 | 16.70 | 16.46 | 16.48 | 15.85 | 282,500 |
13 Jun 2023 | 0.199 Dividend | |||||
12 Jun 2023 | 16.99 | 16.99 | 16.90 | 16.91 | 16.07 | 186,500 |
09 Jun 2023 | 16.98 | 16.99 | 16.91 | 16.93 | 16.09 | 133,700 |
08 Jun 2023 | 16.86 | 16.99 | 16.86 | 16.94 | 16.10 | 138,800 |
07 Jun 2023 | 16.88 | 16.98 | 16.84 | 16.89 | 16.05 | 201,600 |
06 Jun 2023 | 16.76 | 16.85 | 16.74 | 16.83 | 15.99 | 187,700 |
05 Jun 2023 | 16.68 | 16.75 | 16.62 | 16.71 | 15.88 | 195,500 |
02 Jun 2023 | 16.55 | 16.75 | 16.51 | 16.68 | 15.85 | 214,000 |
01 Jun 2023 | 16.30 | 16.45 | 16.23 | 16.40 | 15.58 | 257,800 |
31 May 2023 | 16.30 | 16.30 | 16.13 | 16.23 | 15.42 | 206,700 |
30 May 2023 | 16.28 | 16.28 | 16.08 | 16.23 | 15.42 | 286,200 |
26 May 2023 | 16.24 | 16.34 | 16.16 | 16.18 | 15.37 | 317,800 |
25 May 2023 | 16.24 | 16.28 | 16.09 | 16.24 | 15.43 | 257,100 |
24 May 2023 | 16.16 | 16.20 | 16.06 | 16.14 | 15.34 | 187,400 |
23 May 2023 | 16.36 | 16.39 | 16.16 | 16.16 | 15.36 | 174,200 |
22 May 2023 | 16.42 | 16.42 | 16.31 | 16.36 | 15.55 | 154,900 |
19 May 2023 | 16.34 | 16.41 | 16.31 | 16.37 | 15.56 | 144,200 |
18 May 2023 | 16.31 | 16.33 | 16.19 | 16.29 | 15.48 | 296,800 |
17 May 2023 | 16.41 | 16.43 | 16.26 | 16.32 | 15.51 | 243,600 |
16 May 2023 | 16.62 | 16.62 | 16.34 | 16.35 | 15.54 | 165,600 |
15 May 2023 | 16.56 | 16.68 | 16.51 | 16.53 | 15.71 | 193,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |