Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 13.18 | 13.38 | 13.14 | 13.24 | 13.24 | 1,831,600 |
28 Sept 2023 | 12.94 | 13.13 | 12.85 | 13.04 | 13.04 | 1,090,500 |
27 Sept 2023 | 13.09 | 13.27 | 12.96 | 12.98 | 12.98 | 910,100 |
26 Sept 2023 | 13.37 | 13.38 | 13.04 | 13.05 | 13.05 | 1,111,600 |
25 Sept 2023 | 13.55 | 13.62 | 13.39 | 13.43 | 13.43 | 636,000 |
22 Sept 2023 | 13.45 | 13.67 | 13.42 | 13.59 | 13.59 | 673,800 |
21 Sept 2023 | 13.78 | 13.81 | 13.40 | 13.40 | 13.40 | 716,300 |
20 Sept 2023 | 14.09 | 14.17 | 13.90 | 13.91 | 13.91 | 677,100 |
19 Sept 2023 | 14.01 | 14.24 | 14.00 | 14.02 | 14.02 | 887,300 |
18 Sept 2023 | 13.92 | 14.20 | 13.87 | 14.00 | 14.00 | 831,200 |
15 Sept 2023 | 13.85 | 14.00 | 13.75 | 13.97 | 13.97 | 2,269,300 |
14 Sept 2023 | 13.75 | 14.02 | 13.72 | 13.93 | 13.93 | 1,010,100 |
13 Sept 2023 | 13.72 | 13.76 | 13.53 | 13.71 | 13.71 | 922,500 |
12 Sept 2023 | 13.58 | 13.75 | 13.53 | 13.66 | 13.66 | 668,400 |
11 Sept 2023 | 13.52 | 13.61 | 13.44 | 13.57 | 13.57 | 559,000 |
08 Sept 2023 | 13.42 | 13.59 | 13.38 | 13.44 | 13.44 | 540,300 |
07 Sept 2023 | 13.41 | 13.50 | 13.33 | 13.38 | 13.38 | 595,400 |
06 Sept 2023 | 13.51 | 13.62 | 13.36 | 13.39 | 13.39 | 763,500 |
05 Sept 2023 | 13.64 | 13.66 | 13.41 | 13.54 | 13.54 | 910,300 |
01 Sept 2023 | 13.83 | 13.94 | 13.81 | 13.81 | 13.81 | 534,800 |
31 Aug 2023 | 13.74 | 13.81 | 13.69 | 13.77 | 13.77 | 1,886,300 |
30 Aug 2023 | 13.77 | 13.77 | 13.62 | 13.67 | 13.67 | 688,500 |
29 Aug 2023 | 13.60 | 13.83 | 13.52 | 13.76 | 13.76 | 953,000 |
28 Aug 2023 | 13.33 | 13.67 | 13.25 | 13.61 | 13.61 | 1,234,500 |
25 Aug 2023 | 13.20 | 13.34 | 13.10 | 13.20 | 13.20 | 684,300 |
24 Aug 2023 | 13.14 | 13.30 | 13.05 | 13.18 | 13.18 | 734,700 |
23 Aug 2023 | 12.85 | 13.14 | 12.79 | 13.10 | 13.10 | 583,100 |
22 Aug 2023 | 12.90 | 12.94 | 12.74 | 12.79 | 12.79 | 766,900 |
21 Aug 2023 | 12.96 | 12.97 | 12.73 | 12.86 | 12.86 | 607,800 |
18 Aug 2023 | 12.70 | 12.98 | 12.67 | 12.97 | 12.97 | 1,056,500 |
17 Aug 2023 | 12.92 | 13.06 | 12.81 | 12.85 | 12.85 | 610,100 |
16 Aug 2023 | 13.00 | 13.07 | 12.90 | 12.91 | 12.91 | 670,300 |
15 Aug 2023 | 13.12 | 13.18 | 13.02 | 13.06 | 13.06 | 692,000 |
14 Aug 2023 | 13.43 | 13.44 | 13.19 | 13.21 | 13.21 | 635,800 |
11 Aug 2023 | 13.50 | 13.52 | 13.37 | 13.44 | 13.44 | 503,800 |
10 Aug 2023 | 13.73 | 13.76 | 13.48 | 13.54 | 13.54 | 715,200 |
09 Aug 2023 | 13.70 | 13.79 | 13.52 | 13.57 | 13.57 | 809,400 |
08 Aug 2023 | 13.57 | 13.77 | 13.37 | 13.76 | 13.76 | 688,400 |
07 Aug 2023 | 13.57 | 13.74 | 13.53 | 13.71 | 13.71 | 631,200 |
04 Aug 2023 | 13.18 | 13.60 | 13.18 | 13.57 | 13.57 | 770,800 |
03 Aug 2023 | 13.49 | 13.50 | 13.15 | 13.17 | 13.17 | 1,095,300 |
02 Aug 2023 | 13.62 | 13.66 | 13.37 | 13.61 | 13.61 | 1,126,800 |
01 Aug 2023 | 13.50 | 13.98 | 13.35 | 13.69 | 13.69 | 1,345,400 |
31 Jul 2023 | 13.64 | 13.68 | 13.34 | 13.41 | 13.41 | 1,129,100 |
28 Jul 2023 | 13.72 | 13.77 | 13.47 | 13.60 | 13.60 | 807,300 |
27 Jul 2023 | 13.80 | 13.93 | 13.54 | 13.61 | 13.61 | 932,800 |
26 Jul 2023 | 13.61 | 13.88 | 13.61 | 13.73 | 13.73 | 935,100 |
25 Jul 2023 | 13.53 | 13.71 | 13.46 | 13.56 | 13.56 | 626,600 |
24 Jul 2023 | 13.29 | 13.60 | 13.29 | 13.53 | 13.53 | 883,400 |
21 Jul 2023 | 13.48 | 13.49 | 13.30 | 13.33 | 13.33 | 526,600 |
20 Jul 2023 | 13.60 | 13.60 | 13.35 | 13.38 | 13.38 | 503,900 |
19 Jul 2023 | 13.50 | 13.63 | 13.48 | 13.61 | 13.61 | 772,000 |
18 Jul 2023 | 13.27 | 13.52 | 13.25 | 13.40 | 13.40 | 1,140,400 |
17 Jul 2023 | 13.28 | 13.28 | 13.06 | 13.24 | 13.24 | 574,200 |
14 Jul 2023 | 13.33 | 13.36 | 13.11 | 13.24 | 13.24 | 1,083,200 |
13 Jul 2023 | 13.28 | 13.48 | 13.27 | 13.42 | 13.42 | 548,600 |
12 Jul 2023 | 13.28 | 13.34 | 13.18 | 13.24 | 13.24 | 778,000 |
11 Jul 2023 | 13.03 | 13.19 | 13.00 | 13.06 | 13.06 | 766,600 |
10 Jul 2023 | 12.77 | 13.05 | 12.77 | 12.97 | 12.97 | 608,400 |
07 Jul 2023 | 12.53 | 12.96 | 12.50 | 12.86 | 12.86 | 863,100 |
06 Jul 2023 | 12.75 | 12.75 | 12.34 | 12.55 | 12.55 | 999,700 |
05 Jul 2023 | 13.22 | 13.22 | 12.92 | 12.92 | 12.92 | 1,165,200 |
03 Jul 2023 | 13.37 | 13.43 | 13.20 | 13.30 | 13.30 | 629,000 |
03 Jul 2023 | 0.45 Dividend | |||||
30 Jun 2023 | 13.94 | 13.95 | 13.74 | 13.88 | 13.43 | 1,347,200 |
29 Jun 2023 | 13.74 | 13.83 | 13.66 | 13.79 | 13.34 | 942,900 |
28 Jun 2023 | 13.60 | 13.73 | 13.53 | 13.71 | 13.27 | 661,000 |
27 Jun 2023 | 13.37 | 13.61 | 13.33 | 13.59 | 13.15 | 780,600 |
26 Jun 2023 | 13.21 | 13.55 | 13.21 | 13.40 | 12.97 | 1,041,000 |
23 Jun 2023 | 13.36 | 13.43 | 13.14 | 13.17 | 12.74 | 1,801,700 |
22 Jun 2023 | 13.65 | 13.66 | 13.29 | 13.49 | 13.05 | 1,596,500 |
21 Jun 2023 | 13.85 | 14.01 | 13.74 | 13.94 | 13.49 | 902,100 |
20 Jun 2023 | 13.98 | 13.99 | 13.80 | 13.84 | 13.39 | 1,538,300 |
16 Jun 2023 | 14.14 | 14.15 | 13.80 | 14.05 | 13.59 | 2,429,100 |
15 Jun 2023 | 13.88 | 14.12 | 13.88 | 14.04 | 13.58 | 1,065,000 |
14 Jun 2023 | 14.08 | 14.16 | 13.79 | 13.94 | 13.49 | 998,800 |
13 Jun 2023 | 13.95 | 14.10 | 13.94 | 13.98 | 13.53 | 1,038,700 |
12 Jun 2023 | 13.64 | 13.93 | 13.61 | 13.91 | 13.46 | 791,400 |
09 Jun 2023 | 13.59 | 13.63 | 13.47 | 13.62 | 13.18 | 697,500 |
08 Jun 2023 | 13.48 | 13.67 | 13.38 | 13.62 | 13.18 | 963,700 |
07 Jun 2023 | 13.40 | 13.60 | 13.33 | 13.52 | 13.08 | 974,700 |
06 Jun 2023 | 12.95 | 13.44 | 12.94 | 13.33 | 12.90 | 888,400 |
05 Jun 2023 | 13.18 | 13.20 | 12.93 | 13.04 | 12.62 | 627,600 |
02 Jun 2023 | 13.00 | 13.26 | 12.91 | 13.22 | 12.79 | 1,269,300 |
01 Jun 2023 | 12.50 | 12.91 | 12.45 | 12.86 | 12.44 | 1,113,300 |
31 May 2023 | 12.55 | 12.59 | 12.33 | 12.44 | 12.04 | 918,700 |
30 May 2023 | 12.50 | 12.66 | 12.44 | 12.55 | 12.14 | 1,163,000 |
26 May 2023 | 11.78 | 12.34 | 11.68 | 12.30 | 11.90 | 925,200 |
25 May 2023 | 12.00 | 12.04 | 11.57 | 11.77 | 11.39 | 946,400 |
24 May 2023 | 12.37 | 12.37 | 12.02 | 12.03 | 11.64 | 782,800 |
23 May 2023 | 12.38 | 12.72 | 12.35 | 12.43 | 12.03 | 836,300 |
22 May 2023 | 12.31 | 12.42 | 12.22 | 12.35 | 11.95 | 704,300 |
19 May 2023 | 12.48 | 12.50 | 12.17 | 12.31 | 11.91 | 691,600 |
18 May 2023 | 12.31 | 12.40 | 12.18 | 12.37 | 11.97 | 825,800 |
17 May 2023 | 11.99 | 12.34 | 11.98 | 12.29 | 11.89 | 1,591,800 |
16 May 2023 | 11.95 | 12.00 | 11.86 | 11.89 | 11.50 | 1,620,100 |
15 May 2023 | 11.93 | 12.08 | 11.89 | 11.95 | 11.56 | 991,000 |
12 May 2023 | 11.93 | 11.97 | 11.86 | 11.88 | 11.49 | 774,200 |
11 May 2023 | 11.71 | 11.89 | 11.59 | 11.89 | 11.50 | 916,200 |
10 May 2023 | 11.96 | 12.00 | 11.70 | 11.84 | 11.46 | 1,057,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |