Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 13.61 | 13.93 | 13.64 | 13.82 | 13.82 | 477,864 |
25 Sept 2023 | 13.35 | 13.73 | 13.35 | 13.69 | 13.69 | 446,800 |
22 Sept 2023 | 13.29 | 13.61 | 13.27 | 13.48 | 13.48 | 554,200 |
21 Sept 2023 | 13.25 | 13.31 | 13.12 | 13.27 | 13.27 | 575,300 |
20 Sept 2023 | 13.37 | 13.44 | 13.26 | 13.34 | 13.34 | 502,900 |
19 Sept 2023 | 13.39 | 13.60 | 13.34 | 13.35 | 13.35 | 595,200 |
18 Sept 2023 | 13.50 | 13.55 | 12.98 | 13.30 | 13.30 | 1,315,900 |
15 Sept 2023 | 13.83 | 13.96 | 13.65 | 13.71 | 13.71 | 905,600 |
14 Sept 2023 | 13.50 | 13.90 | 13.50 | 13.85 | 13.85 | 724,500 |
13 Sept 2023 | 13.44 | 13.53 | 13.31 | 13.39 | 13.39 | 592,900 |
12 Sept 2023 | 13.64 | 13.76 | 13.44 | 13.44 | 13.44 | 520,400 |
11 Sept 2023 | 13.90 | 13.91 | 13.54 | 13.60 | 13.60 | 448,200 |
08 Sept 2023 | 13.32 | 13.88 | 13.32 | 13.82 | 13.82 | 537,100 |
07 Sept 2023 | 13.55 | 13.69 | 13.33 | 13.38 | 13.38 | 839,600 |
06 Sept 2023 | 13.62 | 13.81 | 13.56 | 13.59 | 13.59 | 522,700 |
05 Sept 2023 | 13.80 | 13.88 | 13.55 | 13.55 | 13.55 | 407,500 |
01 Sept 2023 | 13.76 | 13.84 | 13.72 | 13.81 | 13.81 | 424,300 |
31 Aug 2023 | 13.76 | 13.92 | 13.66 | 13.67 | 13.67 | 463,100 |
30 Aug 2023 | 13.77 | 13.83 | 13.65 | 13.75 | 13.75 | 392,200 |
29 Aug 2023 | 13.78 | 13.94 | 13.73 | 13.86 | 13.86 | 543,700 |
28 Aug 2023 | 13.53 | 13.79 | 13.39 | 13.61 | 13.61 | 491,700 |
25 Aug 2023 | 13.49 | 13.55 | 13.35 | 13.37 | 13.37 | 653,100 |
24 Aug 2023 | 13.83 | 13.84 | 13.46 | 13.47 | 13.47 | 763,200 |
23 Aug 2023 | 13.71 | 13.95 | 13.59 | 13.90 | 13.90 | 759,200 |
22 Aug 2023 | 13.86 | 13.96 | 13.74 | 13.76 | 13.76 | 535,400 |
21 Aug 2023 | 13.98 | 14.04 | 13.73 | 13.80 | 13.80 | 612,500 |
18 Aug 2023 | 13.98 | 14.16 | 13.83 | 14.07 | 14.07 | 759,200 |
17 Aug 2023 | 14.16 | 14.24 | 14.10 | 14.21 | 14.21 | 588,800 |
16 Aug 2023 | 13.95 | 14.29 | 13.95 | 14.03 | 14.03 | 652,300 |
15 Aug 2023 | 13.62 | 14.08 | 13.56 | 13.93 | 13.93 | 646,900 |
15 Aug 2023 | 0.15 Dividend | |||||
14 Aug 2023 | 14.13 | 14.26 | 13.89 | 14.08 | 13.93 | 931,100 |
11 Aug 2023 | 14.23 | 14.49 | 14.15 | 14.28 | 14.13 | 568,800 |
10 Aug 2023 | 14.39 | 14.43 | 14.11 | 14.26 | 14.11 | 636,900 |
09 Aug 2023 | 13.96 | 14.41 | 13.91 | 14.36 | 14.21 | 701,500 |
08 Aug 2023 | 13.75 | 13.98 | 13.56 | 13.95 | 13.80 | 689,800 |
07 Aug 2023 | 13.70 | 14.09 | 13.69 | 14.01 | 13.86 | 879,700 |
04 Aug 2023 | 14.84 | 15.00 | 13.85 | 13.94 | 13.79 | 1,465,200 |
03 Aug 2023 | 14.08 | 14.62 | 14.04 | 14.57 | 14.41 | 794,000 |
02 Aug 2023 | 14.17 | 14.31 | 13.96 | 14.07 | 13.92 | 628,300 |
01 Aug 2023 | 14.40 | 14.40 | 14.19 | 14.37 | 14.22 | 498,500 |
31 Jul 2023 | 14.56 | 14.66 | 14.36 | 14.50 | 14.35 | 542,000 |
28 Jul 2023 | 13.96 | 14.56 | 13.96 | 14.50 | 14.35 | 620,600 |
27 Jul 2023 | 14.01 | 14.09 | 13.81 | 13.87 | 13.72 | 564,500 |
26 Jul 2023 | 13.66 | 14.00 | 13.66 | 13.96 | 13.81 | 487,800 |
25 Jul 2023 | 13.61 | 13.99 | 13.50 | 13.74 | 13.59 | 928,500 |
24 Jul 2023 | 13.36 | 13.62 | 13.32 | 13.40 | 13.26 | 643,300 |
21 Jul 2023 | 13.70 | 13.70 | 13.27 | 13.41 | 13.27 | 945,600 |
20 Jul 2023 | 13.72 | 13.76 | 13.52 | 13.71 | 13.56 | 585,200 |
19 Jul 2023 | 13.54 | 13.63 | 13.44 | 13.59 | 13.45 | 522,000 |
18 Jul 2023 | 13.69 | 13.86 | 13.43 | 13.54 | 13.40 | 595,000 |
17 Jul 2023 | 13.45 | 13.63 | 13.30 | 13.59 | 13.45 | 542,000 |
14 Jul 2023 | 13.80 | 13.80 | 13.46 | 13.54 | 13.40 | 525,200 |
13 Jul 2023 | 13.74 | 13.89 | 13.74 | 13.80 | 13.65 | 369,200 |
12 Jul 2023 | 13.82 | 14.01 | 13.72 | 13.77 | 13.62 | 671,800 |
11 Jul 2023 | 13.50 | 13.67 | 13.45 | 13.63 | 13.48 | 512,600 |
10 Jul 2023 | 13.81 | 13.98 | 13.40 | 13.41 | 13.27 | 576,500 |
07 Jul 2023 | 13.46 | 13.83 | 13.46 | 13.73 | 13.58 | 831,500 |
06 Jul 2023 | 13.96 | 13.96 | 13.31 | 13.51 | 13.37 | 787,000 |
05 Jul 2023 | 13.66 | 14.28 | 13.52 | 14.04 | 13.89 | 926,700 |
03 Jul 2023 | 13.90 | 13.98 | 13.69 | 13.86 | 13.71 | 627,700 |
30 Jun 2023 | 13.96 | 14.04 | 13.84 | 14.03 | 13.88 | 609,200 |
29 Jun 2023 | 13.68 | 14.03 | 13.59 | 13.89 | 13.74 | 522,200 |
28 Jun 2023 | 13.51 | 13.63 | 13.29 | 13.61 | 13.47 | 563,100 |
27 Jun 2023 | 13.61 | 13.70 | 13.45 | 13.48 | 13.34 | 603,100 |
26 Jun 2023 | 13.90 | 13.95 | 13.62 | 13.66 | 13.51 | 655,600 |
23 Jun 2023 | 14.10 | 14.29 | 13.94 | 13.98 | 13.83 | 1,302,400 |
22 Jun 2023 | 14.31 | 14.49 | 14.19 | 14.34 | 14.19 | 507,800 |
21 Jun 2023 | 14.27 | 14.46 | 14.25 | 14.30 | 14.15 | 510,900 |
20 Jun 2023 | 14.30 | 14.31 | 13.97 | 14.30 | 14.15 | 594,600 |
16 Jun 2023 | 14.45 | 14.47 | 14.23 | 14.36 | 14.21 | 852,900 |
15 Jun 2023 | 14.22 | 14.47 | 14.12 | 14.42 | 14.27 | 646,700 |
14 Jun 2023 | 14.02 | 14.51 | 14.02 | 14.25 | 14.10 | 786,800 |
13 Jun 2023 | 14.20 | 14.33 | 13.89 | 13.92 | 13.77 | 824,900 |
12 Jun 2023 | 14.00 | 14.03 | 13.72 | 14.02 | 13.87 | 778,100 |
09 Jun 2023 | 13.98 | 14.15 | 13.86 | 13.97 | 13.82 | 510,200 |
08 Jun 2023 | 14.13 | 14.23 | 13.76 | 13.98 | 13.83 | 807,700 |
07 Jun 2023 | 14.00 | 14.11 | 13.80 | 13.91 | 13.76 | 831,800 |
06 Jun 2023 | 13.53 | 14.09 | 13.45 | 13.89 | 13.74 | 1,155,000 |
05 Jun 2023 | 13.64 | 13.85 | 13.53 | 13.79 | 13.64 | 743,600 |
02 Jun 2023 | 13.29 | 13.70 | 13.19 | 13.60 | 13.46 | 950,900 |
01 Jun 2023 | 12.57 | 13.04 | 12.56 | 12.99 | 12.85 | 905,600 |
31 May 2023 | 12.75 | 12.75 | 12.39 | 12.41 | 12.28 | 2,215,400 |
30 May 2023 | 12.59 | 12.89 | 12.49 | 12.84 | 12.70 | 1,109,200 |
26 May 2023 | 12.71 | 12.80 | 12.56 | 12.59 | 12.46 | 900,300 |
25 May 2023 | 12.88 | 12.88 | 12.49 | 12.65 | 12.52 | 967,500 |
24 May 2023 | 13.20 | 13.21 | 12.86 | 12.96 | 12.82 | 965,400 |
23 May 2023 | 13.52 | 13.63 | 13.22 | 13.27 | 13.13 | 1,030,900 |
22 May 2023 | 13.61 | 13.70 | 13.40 | 13.52 | 13.38 | 933,800 |
19 May 2023 | 13.89 | 13.89 | 13.66 | 13.70 | 13.55 | 792,900 |
18 May 2023 | 13.94 | 13.95 | 13.60 | 13.85 | 13.70 | 691,000 |
17 May 2023 | 13.93 | 14.10 | 13.77 | 13.93 | 13.78 | 816,100 |
16 May 2023 | 13.87 | 14.11 | 13.60 | 13.72 | 13.57 | 697,400 |
15 May 2023 | 13.86 | 14.00 | 13.73 | 13.98 | 13.83 | 892,700 |
15 May 2023 | 0.15 Dividend | |||||
12 May 2023 | 14.40 | 14.58 | 13.93 | 13.99 | 13.69 | 802,200 |
11 May 2023 | 14.22 | 14.33 | 14.11 | 14.26 | 13.96 | 845,500 |
10 May 2023 | 14.43 | 14.55 | 14.19 | 14.27 | 13.97 | 1,071,600 |
09 May 2023 | 14.07 | 14.47 | 13.89 | 14.28 | 13.98 | 1,053,900 |
08 May 2023 | 14.00 | 14.21 | 13.85 | 14.03 | 13.73 | 975,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |