Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 9.65 | 9.71 | 9.31 | 9.66 | 9.66 | 1,424,054 |
03 Oct 2023 | 9.84 | 9.87 | 9.54 | 9.66 | 9.66 | 1,301,300 |
02 Oct 2023 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | 1,423,700 |
29 Sept 2023 | 10.22 | 10.35 | 10.11 | 10.11 | 10.11 | 1,103,600 |
28 Sept 2023 | 10.03 | 10.20 | 9.97 | 10.15 | 10.15 | 1,571,600 |
28 Sept 2023 | 0.36 Dividend | |||||
27 Sept 2023 | 10.45 | 10.55 | 10.27 | 10.37 | 10.01 | 1,242,100 |
26 Sept 2023 | 10.52 | 10.59 | 10.37 | 10.37 | 10.01 | 1,105,300 |
25 Sept 2023 | 10.62 | 10.69 | 10.57 | 10.58 | 10.21 | 685,800 |
22 Sept 2023 | 10.62 | 10.76 | 10.57 | 10.67 | 10.30 | 853,000 |
21 Sept 2023 | 10.84 | 10.88 | 10.55 | 10.55 | 10.18 | 2,419,300 |
20 Sept 2023 | 11.13 | 11.13 | 10.90 | 10.90 | 10.52 | 966,600 |
19 Sept 2023 | 10.96 | 11.14 | 10.95 | 11.03 | 10.65 | 812,500 |
18 Sept 2023 | 11.03 | 11.10 | 10.93 | 10.96 | 10.58 | 1,130,300 |
15 Sept 2023 | 10.93 | 11.00 | 10.88 | 10.97 | 10.59 | 5,052,200 |
14 Sept 2023 | 10.92 | 11.11 | 10.84 | 11.04 | 10.66 | 1,429,300 |
13 Sept 2023 | 10.78 | 10.86 | 10.75 | 10.76 | 10.39 | 1,071,000 |
12 Sept 2023 | 10.79 | 10.88 | 10.74 | 10.76 | 10.39 | 1,126,000 |
11 Sept 2023 | 10.84 | 10.85 | 10.72 | 10.78 | 10.41 | 921,700 |
08 Sept 2023 | 10.77 | 10.83 | 10.66 | 10.73 | 10.36 | 981,900 |
07 Sept 2023 | 10.68 | 10.82 | 10.66 | 10.74 | 10.37 | 832,900 |
06 Sept 2023 | 10.78 | 10.82 | 10.60 | 10.71 | 10.34 | 997,300 |
05 Sept 2023 | 10.88 | 10.90 | 10.74 | 10.82 | 10.44 | 1,073,400 |
01 Sept 2023 | 10.98 | 11.07 | 10.93 | 11.00 | 10.62 | 597,100 |
31 Aug 2023 | 10.85 | 10.96 | 10.85 | 10.92 | 10.54 | 629,200 |
30 Aug 2023 | 10.86 | 10.90 | 10.81 | 10.87 | 10.49 | 526,600 |
29 Aug 2023 | 10.83 | 10.97 | 10.76 | 10.91 | 10.53 | 848,100 |
28 Aug 2023 | 10.57 | 10.83 | 10.57 | 10.81 | 10.43 | 627,900 |
25 Aug 2023 | 10.65 | 10.77 | 10.43 | 10.54 | 10.17 | 611,800 |
24 Aug 2023 | 10.54 | 10.69 | 10.50 | 10.57 | 10.20 | 624,600 |
23 Aug 2023 | 10.32 | 10.63 | 10.32 | 10.59 | 10.22 | 630,800 |
22 Aug 2023 | 10.47 | 10.53 | 10.36 | 10.37 | 10.01 | 1,026,900 |
21 Aug 2023 | 10.39 | 10.48 | 10.34 | 10.46 | 10.10 | 1,021,600 |
18 Aug 2023 | 10.26 | 10.43 | 10.21 | 10.38 | 10.02 | 1,053,200 |
17 Aug 2023 | 10.53 | 10.58 | 10.32 | 10.36 | 10.00 | 874,400 |
16 Aug 2023 | 10.63 | 10.74 | 10.51 | 10.51 | 10.15 | 661,800 |
15 Aug 2023 | 10.79 | 10.81 | 10.62 | 10.67 | 10.30 | 912,600 |
14 Aug 2023 | 10.98 | 10.98 | 10.80 | 10.88 | 10.50 | 958,900 |
11 Aug 2023 | 11.01 | 11.10 | 10.94 | 11.01 | 10.63 | 735,800 |
10 Aug 2023 | 11.07 | 11.16 | 10.98 | 11.08 | 10.70 | 898,200 |
09 Aug 2023 | 11.13 | 11.26 | 11.02 | 11.03 | 10.65 | 1,083,100 |
08 Aug 2023 | 11.11 | 11.29 | 11.00 | 11.20 | 10.81 | 1,250,200 |
07 Aug 2023 | 11.35 | 11.42 | 11.18 | 11.28 | 10.89 | 1,301,600 |
04 Aug 2023 | 11.12 | 11.35 | 11.10 | 11.29 | 10.90 | 1,000,500 |
03 Aug 2023 | 11.29 | 11.30 | 11.04 | 11.07 | 10.69 | 1,417,900 |
02 Aug 2023 | 11.21 | 11.30 | 11.12 | 11.29 | 10.90 | 1,024,000 |
01 Aug 2023 | 11.49 | 11.51 | 11.28 | 11.31 | 10.92 | 1,602,000 |
31 Jul 2023 | 11.80 | 11.83 | 11.49 | 11.57 | 11.17 | 1,786,300 |
28 Jul 2023 | 11.54 | 11.78 | 11.44 | 11.76 | 11.35 | 1,171,200 |
27 Jul 2023 | 11.74 | 11.80 | 11.40 | 11.44 | 11.04 | 1,011,200 |
26 Jul 2023 | 11.50 | 11.74 | 11.50 | 11.69 | 11.28 | 987,200 |
25 Jul 2023 | 11.54 | 11.65 | 11.47 | 11.50 | 11.10 | 1,202,600 |
24 Jul 2023 | 11.51 | 11.66 | 11.47 | 11.53 | 11.13 | 871,900 |
21 Jul 2023 | 11.76 | 11.83 | 11.52 | 11.55 | 11.15 | 913,000 |
20 Jul 2023 | 11.93 | 11.94 | 11.65 | 11.67 | 11.26 | 1,072,300 |
19 Jul 2023 | 11.85 | 11.97 | 11.83 | 11.93 | 11.52 | 681,900 |
18 Jul 2023 | 11.60 | 11.83 | 11.59 | 11.78 | 11.37 | 769,800 |
17 Jul 2023 | 11.48 | 11.58 | 11.39 | 11.56 | 11.16 | 668,200 |
14 Jul 2023 | 11.63 | 11.63 | 11.45 | 11.49 | 11.09 | 852,000 |
13 Jul 2023 | 11.50 | 11.72 | 11.44 | 11.66 | 11.26 | 1,225,800 |
12 Jul 2023 | 11.59 | 11.66 | 11.44 | 11.48 | 11.08 | 878,000 |
11 Jul 2023 | 11.35 | 11.46 | 11.33 | 11.46 | 11.06 | 837,600 |
10 Jul 2023 | 10.98 | 11.30 | 10.94 | 11.30 | 10.91 | 978,600 |
07 Jul 2023 | 10.81 | 11.08 | 10.80 | 10.96 | 10.58 | 1,026,100 |
06 Jul 2023 | 10.90 | 10.96 | 10.65 | 10.80 | 10.43 | 1,058,000 |
05 Jul 2023 | 11.20 | 11.26 | 11.04 | 11.04 | 10.66 | 1,404,400 |
03 Jul 2023 | 11.23 | 11.34 | 11.17 | 11.26 | 10.87 | 525,500 |
30 Jun 2023 | 11.39 | 11.39 | 11.20 | 11.28 | 10.89 | 1,080,700 |
29 Jun 2023 | 11.14 | 11.34 | 11.13 | 11.28 | 10.89 | 1,771,000 |
29 Jun 2023 | 0.14 Dividend | |||||
28 Jun 2023 | 11.06 | 11.25 | 11.04 | 11.24 | 10.71 | 1,032,600 |
27 Jun 2023 | 10.89 | 11.17 | 10.83 | 11.15 | 10.63 | 789,900 |
26 Jun 2023 | 10.69 | 10.98 | 10.67 | 10.89 | 10.38 | 1,010,500 |
23 Jun 2023 | 10.88 | 10.94 | 10.64 | 10.69 | 10.19 | 4,830,300 |
22 Jun 2023 | 11.20 | 11.20 | 11.00 | 11.01 | 10.50 | 778,800 |
21 Jun 2023 | 11.11 | 11.28 | 11.01 | 11.19 | 10.67 | 954,100 |
20 Jun 2023 | 11.11 | 11.15 | 11.00 | 11.11 | 10.59 | 923,800 |
16 Jun 2023 | 11.41 | 11.45 | 11.13 | 11.14 | 10.62 | 4,466,900 |
15 Jun 2023 | 10.98 | 11.35 | 10.97 | 11.34 | 10.81 | 2,064,900 |
14 Jun 2023 | 11.15 | 11.33 | 10.97 | 11.07 | 10.55 | 1,954,200 |
13 Jun 2023 | 11.14 | 11.36 | 11.10 | 11.14 | 10.62 | 1,989,200 |
12 Jun 2023 | 10.84 | 11.08 | 10.79 | 11.05 | 10.53 | 1,413,000 |
09 Jun 2023 | 10.78 | 10.93 | 10.76 | 10.92 | 10.41 | 1,371,500 |
08 Jun 2023 | 11.03 | 11.03 | 10.75 | 10.85 | 10.34 | 2,068,600 |
07 Jun 2023 | 10.87 | 11.12 | 10.86 | 11.09 | 10.57 | 2,608,400 |
06 Jun 2023 | 10.40 | 10.85 | 10.40 | 10.80 | 10.30 | 1,758,600 |
05 Jun 2023 | 10.57 | 10.59 | 10.33 | 10.47 | 9.98 | 2,868,900 |
02 Jun 2023 | 10.20 | 10.72 | 10.12 | 10.68 | 10.18 | 4,807,900 |
01 Jun 2023 | 10.10 | 10.11 | 9.70 | 9.93 | 9.47 | 18,281,400 |
31 May 2023 | 10.24 | 10.38 | 10.05 | 10.11 | 9.64 | 3,850,100 |
30 May 2023 | 10.55 | 10.58 | 10.25 | 10.25 | 9.77 | 4,574,500 |
26 May 2023 | 10.22 | 10.57 | 10.18 | 10.52 | 10.03 | 1,472,700 |
26 May 2023 | 0.26 Dividend | |||||
25 May 2023 | 10.63 | 10.68 | 10.41 | 10.52 | 9.78 | 1,317,700 |
24 May 2023 | 10.76 | 10.77 | 10.44 | 10.71 | 9.96 | 1,289,900 |
23 May 2023 | 10.80 | 11.20 | 10.77 | 10.86 | 10.10 | 1,664,700 |
22 May 2023 | 10.70 | 10.85 | 10.62 | 10.83 | 10.07 | 1,260,700 |
19 May 2023 | 10.87 | 10.90 | 10.64 | 10.72 | 9.97 | 1,230,700 |
18 May 2023 | 10.60 | 10.84 | 10.55 | 10.82 | 10.06 | 1,345,900 |
17 May 2023 | 10.37 | 10.65 | 10.29 | 10.62 | 9.87 | 1,066,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |