Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 12.31 | 12.42 | 12.08 | 12.08 | 12.08 | 324,122 |
28 Sept 2023 | 12.39 | 12.43 | 12.11 | 12.24 | 12.24 | 388,442 |
27 Sept 2023 | 12.64 | 12.64 | 12.43 | 12.52 | 12.52 | 159,293 |
26 Sept 2023 | 12.54 | 12.69 | 12.52 | 12.62 | 12.62 | 156,358 |
25 Sept 2023 | 12.75 | 12.82 | 12.50 | 12.56 | 12.56 | 138,393 |
22 Sept 2023 | 12.82 | 12.84 | 12.74 | 12.78 | 12.78 | 113,372 |
21 Sept 2023 | 12.80 | 12.88 | 12.71 | 12.85 | 12.85 | 117,253 |
20 Sept 2023 | 13.00 | 13.07 | 12.82 | 12.83 | 12.83 | 134,279 |
19 Sept 2023 | 12.89 | 12.99 | 12.89 | 12.97 | 12.97 | 114,268 |
18 Sept 2023 | 12.91 | 13.00 | 12.87 | 12.90 | 12.90 | 120,501 |
15 Sept 2023 | 12.96 | 13.09 | 12.89 | 12.90 | 12.90 | 340,863 |
14 Sept 2023 | 12.87 | 12.97 | 12.84 | 12.93 | 12.93 | 147,172 |
13 Sept 2023 | 12.83 | 12.89 | 12.78 | 12.84 | 12.84 | 130,684 |
12 Sept 2023 | 12.60 | 12.85 | 12.56 | 12.81 | 12.81 | 267,435 |
11 Sept 2023 | 12.44 | 12.64 | 12.44 | 12.57 | 12.57 | 204,467 |
08 Sept 2023 | 12.45 | 12.48 | 12.31 | 12.39 | 12.39 | 119,538 |
07 Sept 2023 | 12.48 | 12.51 | 12.36 | 12.42 | 12.42 | 122,588 |
06 Sept 2023 | 12.45 | 12.47 | 12.38 | 12.46 | 12.46 | 161,737 |
05 Sept 2023 | 12.31 | 12.48 | 12.28 | 12.48 | 12.48 | 232,799 |
04 Sept 2023 | 12.48 | 12.48 | 12.32 | 12.33 | 12.33 | 94,525 |
01 Sept 2023 | 12.46 | 12.48 | 12.38 | 12.45 | 12.45 | 133,284 |
31 Aug 2023 | 12.50 | 12.59 | 12.37 | 12.37 | 12.37 | 434,542 |
30 Aug 2023 | 12.65 | 12.69 | 12.57 | 12.60 | 12.60 | 110,179 |
29 Aug 2023 | 12.68 | 12.79 | 12.60 | 12.62 | 12.62 | 98,058 |
28 Aug 2023 | 12.75 | 12.79 | 12.65 | 12.65 | 12.65 | 77,339 |
25 Aug 2023 | 12.84 | 12.84 | 12.68 | 12.72 | 12.72 | 97,716 |
24 Aug 2023 | 12.91 | 12.92 | 12.74 | 12.81 | 12.81 | 85,115 |
23 Aug 2023 | 12.90 | 12.98 | 12.82 | 12.82 | 12.82 | 94,182 |
22 Aug 2023 | 12.92 | 12.98 | 12.85 | 12.87 | 12.87 | 105,891 |
21 Aug 2023 | 12.89 | 12.99 | 12.83 | 12.91 | 12.91 | 85,983 |
18 Aug 2023 | 12.86 | 12.90 | 12.66 | 12.80 | 12.80 | 155,764 |
17 Aug 2023 | 12.98 | 12.99 | 12.89 | 12.91 | 12.91 | 92,495 |
16 Aug 2023 | 13.02 | 13.10 | 12.97 | 12.98 | 12.98 | 58,362 |
15 Aug 2023 | 13.22 | 13.22 | 13.00 | 13.02 | 13.02 | 99,026 |
14 Aug 2023 | 13.31 | 13.34 | 13.11 | 13.19 | 13.19 | 133,710 |
11 Aug 2023 | 13.22 | 13.54 | 12.83 | 13.25 | 13.25 | 426,679 |
10 Aug 2023 | 13.39 | 13.49 | 13.32 | 13.36 | 13.36 | 109,721 |
09 Aug 2023 | 13.35 | 13.37 | 13.22 | 13.34 | 13.34 | 80,874 |
08 Aug 2023 | 13.27 | 13.31 | 13.12 | 13.23 | 13.23 | 90,487 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 13.17 | 13.29 | 13.12 | 13.21 | 13.21 | 124,826 |
03 Aug 2023 | 13.21 | 13.21 | 13.12 | 13.14 | 13.14 | 83,697 |
02 Aug 2023 | 13.25 | 13.26 | 13.11 | 13.18 | 13.18 | 122,104 |
01 Aug 2023 | 13.29 | 13.40 | 13.18 | 13.40 | 13.40 | 119,102 |
31 Jul 2023 | 13.50 | 13.51 | 13.27 | 13.32 | 13.32 | 171,487 |
28 Jul 2023 | 13.56 | 13.65 | 13.47 | 13.56 | 13.56 | 142,399 |
27 Jul 2023 | 13.20 | 13.56 | 13.18 | 13.56 | 13.56 | 285,708 |
26 Jul 2023 | 13.14 | 13.18 | 13.10 | 13.17 | 13.17 | 141,191 |
25 Jul 2023 | 13.10 | 13.16 | 13.04 | 13.13 | 13.13 | 64,616 |
24 Jul 2023 | 13.00 | 13.07 | 12.91 | 13.07 | 13.07 | 113,790 |
21 Jul 2023 | 13.14 | 13.17 | 12.95 | 13.03 | 13.03 | 110,675 |
20 Jul 2023 | 13.09 | 13.18 | 13.06 | 13.14 | 13.14 | 80,620 |
19 Jul 2023 | 13.18 | 13.25 | 13.04 | 13.06 | 13.06 | 144,229 |
18 Jul 2023 | 13.02 | 13.18 | 13.01 | 13.14 | 13.14 | 115,562 |
17 Jul 2023 | 12.83 | 13.06 | 12.77 | 12.99 | 12.99 | 147,282 |
14 Jul 2023 | 12.90 | 13.06 | 12.84 | 12.86 | 12.86 | 196,284 |
13 Jul 2023 | 12.71 | 12.87 | 12.63 | 12.83 | 12.83 | 143,597 |
12 Jul 2023 | 12.75 | 12.81 | 12.64 | 12.69 | 12.69 | 165,453 |
11 Jul 2023 | 12.67 | 12.75 | 12.64 | 12.69 | 12.69 | 121,479 |
10 Jul 2023 | 12.56 | 12.68 | 12.53 | 12.66 | 12.66 | 64,889 |
07 Jul 2023 | 12.46 | 12.60 | 12.43 | 12.56 | 12.56 | 89,050 |
06 Jul 2023 | 12.56 | 12.56 | 12.39 | 12.45 | 12.45 | 151,763 |
05 Jul 2023 | 12.73 | 12.75 | 12.55 | 12.60 | 12.60 | 124,147 |
04 Jul 2023 | 12.72 | 12.83 | 12.71 | 12.78 | 12.78 | 138,667 |
03 Jul 2023 | 12.74 | 12.75 | 12.57 | 12.73 | 12.73 | 134,130 |
30 Jun 2023 | 12.72 | 12.72 | 12.55 | 12.62 | 12.62 | 170,012 |
29 Jun 2023 | 12.60 | 12.71 | 12.48 | 12.64 | 12.64 | 111,414 |
28 Jun 2023 | 12.61 | 12.69 | 12.54 | 12.60 | 12.60 | 99,736 |
27 Jun 2023 | 12.65 | 12.70 | 12.45 | 12.57 | 12.57 | 96,502 |
26 Jun 2023 | 12.54 | 12.59 | 12.36 | 12.56 | 12.56 | 202,712 |
23 Jun 2023 | 12.56 | 12.64 | 12.53 | 12.57 | 12.57 | 104,817 |
22 Jun 2023 | 12.76 | 12.78 | 12.56 | 12.62 | 12.62 | 138,684 |
21 Jun 2023 | 12.84 | 12.90 | 12.78 | 12.82 | 12.82 | 114,030 |
20 Jun 2023 | 12.90 | 12.98 | 12.83 | 12.90 | 12.90 | 81,363 |
19 Jun 2023 | 12.85 | 13.02 | 12.83 | 12.93 | 12.93 | 86,581 |
16 Jun 2023 | 12.95 | 13.02 | 12.86 | 12.90 | 12.90 | 234,499 |
15 Jun 2023 | 12.99 | 13.00 | 12.87 | 12.92 | 12.92 | 111,543 |
14 Jun 2023 | 12.89 | 13.01 | 12.89 | 12.99 | 12.99 | 127,268 |
13 Jun 2023 | 12.88 | 12.99 | 12.73 | 12.91 | 12.91 | 200,408 |
12 Jun 2023 | 12.95 | 12.98 | 12.83 | 12.85 | 12.85 | 163,534 |
09 Jun 2023 | 12.98 | 13.00 | 12.80 | 12.88 | 12.88 | 178,828 |
08 Jun 2023 | 13.09 | 13.16 | 12.90 | 12.95 | 12.95 | 194,579 |
07 Jun 2023 | 12.99 | 13.05 | 12.79 | 13.01 | 13.01 | 249,329 |
06 Jun 2023 | 13.19 | 13.19 | 12.92 | 12.96 | 12.96 | 190,348 |
05 Jun 2023 | 13.33 | 13.37 | 13.21 | 13.21 | 13.21 | 153,931 |
02 Jun 2023 | 13.27 | 13.33 | 13.13 | 13.31 | 13.31 | 129,741 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 13.31 | 13.41 | 12.82 | 12.95 | 12.95 | 697,773 |
30 May 2023 | 13.46 | 13.63 | 13.35 | 13.40 | 13.40 | 258,159 |
29 May 2023 | 13.46 | 13.58 | 13.35 | 13.40 | 13.40 | 253,751 |
26 May 2023 | 12.60 | 13.54 | 12.60 | 13.36 | 13.36 | 1,140,290 |
25 May 2023 | 12.28 | 12.29 | 11.95 | 12.13 | 12.13 | 334,398 |
24 May 2023 | 12.41 | 12.41 | 12.18 | 12.25 | 12.25 | 345,586 |
23 May 2023 | 12.57 | 12.64 | 12.50 | 12.54 | 12.54 | 177,987 |
22 May 2023 | 12.62 | 12.67 | 12.35 | 12.59 | 12.59 | 807,513 |
22 May 2023 | 1.52 Dividend | |||||
19 May 2023 | 13.93 | 14.11 | 13.78 | 14.04 | 12.52 | 579,558 |
18 May 2023 | 13.84 | 13.88 | 13.70 | 13.81 | 12.31 | 344,590 |
17 May 2023 | 14.00 | 14.00 | 13.63 | 13.81 | 12.31 | 443,420 |
16 May 2023 | 14.09 | 14.09 | 13.92 | 13.99 | 12.48 | 412,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |