Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 13.91 | 13.97 | 13.72 | 13.95 | 13.95 | 432,868 |
20 Sept 2023 | 14.06 | 14.14 | 14.01 | 14.10 | 14.10 | 250,000 |
19 Sept 2023 | 13.74 | 14.03 | 13.72 | 14.01 | 14.01 | 322,100 |
18 Sept 2023 | 13.79 | 13.80 | 13.71 | 13.79 | 13.79 | 328,100 |
15 Sept 2023 | 13.76 | 13.80 | 13.70 | 13.77 | 13.77 | 288,500 |
14 Sept 2023 | 13.80 | 13.84 | 13.73 | 13.77 | 13.77 | 275,800 |
13 Sept 2023 | 13.78 | 13.79 | 13.72 | 13.78 | 13.78 | 283,300 |
12 Sept 2023 | 13.72 | 13.82 | 13.63 | 13.77 | 13.77 | 445,100 |
11 Sept 2023 | 13.97 | 13.98 | 13.68 | 13.75 | 13.75 | 535,600 |
08 Sept 2023 | 14.00 | 14.07 | 13.90 | 13.95 | 13.95 | 455,200 |
08 Sept 2023 | 0.119 Dividend | |||||
07 Sept 2023 | 14.17 | 14.25 | 14.16 | 14.19 | 14.07 | 461,500 |
06 Sept 2023 | 14.20 | 14.24 | 14.17 | 14.21 | 14.09 | 337,500 |
05 Sept 2023 | 14.19 | 14.35 | 14.17 | 14.22 | 14.10 | 510,100 |
01 Sept 2023 | 14.19 | 14.23 | 14.05 | 14.06 | 13.94 | 351,500 |
31 Aug 2023 | 14.10 | 14.17 | 14.10 | 14.15 | 14.03 | 255,200 |
30 Aug 2023 | 14.14 | 14.20 | 14.09 | 14.09 | 13.97 | 442,800 |
29 Aug 2023 | 14.01 | 14.12 | 14.01 | 14.12 | 14.00 | 305,800 |
28 Aug 2023 | 14.05 | 14.06 | 14.00 | 14.01 | 13.89 | 260,500 |
25 Aug 2023 | 13.97 | 14.02 | 13.82 | 13.97 | 13.85 | 411,900 |
24 Aug 2023 | 14.02 | 14.03 | 13.94 | 13.97 | 13.85 | 232,500 |
23 Aug 2023 | 13.96 | 14.07 | 13.90 | 13.98 | 13.86 | 551,500 |
22 Aug 2023 | 14.00 | 14.03 | 13.88 | 13.91 | 13.79 | 216,900 |
21 Aug 2023 | 13.94 | 13.97 | 13.82 | 13.92 | 13.80 | 536,800 |
18 Aug 2023 | 13.90 | 13.97 | 13.76 | 13.94 | 13.82 | 584,700 |
17 Aug 2023 | 14.18 | 14.18 | 13.87 | 13.94 | 13.82 | 528,100 |
16 Aug 2023 | 14.38 | 14.43 | 14.04 | 14.12 | 14.00 | 698,600 |
15 Aug 2023 | 14.49 | 14.54 | 14.38 | 14.44 | 14.32 | 343,600 |
14 Aug 2023 | 14.31 | 14.55 | 14.23 | 14.52 | 14.40 | 504,800 |
11 Aug 2023 | 14.34 | 14.56 | 14.21 | 14.26 | 14.14 | 649,700 |
10 Aug 2023 | 14.36 | 14.54 | 14.28 | 14.35 | 14.23 | 503,500 |
10 Aug 2023 | 0.119 Dividend | |||||
09 Aug 2023 | 14.75 | 14.84 | 14.50 | 14.55 | 14.31 | 522,400 |
08 Aug 2023 | 14.72 | 14.88 | 14.71 | 14.74 | 14.50 | 455,800 |
07 Aug 2023 | 14.55 | 14.83 | 14.53 | 14.72 | 14.48 | 613,300 |
04 Aug 2023 | 14.57 | 14.63 | 14.39 | 14.52 | 14.28 | 450,800 |
03 Aug 2023 | 14.32 | 14.50 | 14.23 | 14.47 | 14.23 | 543,900 |
02 Aug 2023 | 14.30 | 14.49 | 14.16 | 14.43 | 14.19 | 605,300 |
01 Aug 2023 | 14.80 | 14.84 | 14.35 | 14.45 | 14.21 | 845,000 |
31 Jul 2023 | 14.66 | 14.88 | 14.58 | 14.83 | 14.59 | 486,100 |
28 Jul 2023 | 14.42 | 14.64 | 14.37 | 14.64 | 14.40 | 381,300 |
27 Jul 2023 | 14.47 | 14.57 | 14.33 | 14.35 | 14.11 | 561,700 |
26 Jul 2023 | 14.25 | 14.45 | 14.25 | 14.36 | 14.12 | 216,900 |
25 Jul 2023 | 14.32 | 14.45 | 14.26 | 14.32 | 14.08 | 398,900 |
24 Jul 2023 | 14.28 | 14.38 | 14.11 | 14.30 | 14.06 | 396,700 |
21 Jul 2023 | 14.27 | 14.36 | 14.20 | 14.28 | 14.04 | 302,000 |
20 Jul 2023 | 14.29 | 14.37 | 14.11 | 14.27 | 14.03 | 302,900 |
19 Jul 2023 | 14.09 | 14.35 | 14.06 | 14.33 | 14.09 | 376,400 |
18 Jul 2023 | 13.76 | 14.16 | 13.76 | 14.09 | 13.86 | 517,100 |
17 Jul 2023 | 13.66 | 13.88 | 13.64 | 13.77 | 13.54 | 489,000 |
14 Jul 2023 | 14.03 | 14.04 | 13.58 | 13.70 | 13.47 | 1,131,300 |
13 Jul 2023 | 14.61 | 14.67 | 14.04 | 14.09 | 13.86 | 1,178,400 |
12 Jul 2023 | 14.37 | 14.67 | 14.24 | 14.56 | 14.32 | 1,146,000 |
12 Jul 2023 | 0.119 Dividend | |||||
11 Jul 2023 | 14.46 | 14.49 | 14.34 | 14.39 | 14.04 | 505,000 |
10 Jul 2023 | 14.30 | 14.47 | 14.29 | 14.43 | 14.07 | 405,600 |
07 Jul 2023 | 14.10 | 14.34 | 14.08 | 14.29 | 13.94 | 480,300 |
06 Jul 2023 | 14.20 | 14.24 | 13.95 | 14.16 | 13.81 | 476,500 |
05 Jul 2023 | 14.21 | 14.35 | 14.13 | 14.30 | 13.95 | 717,700 |
03 Jul 2023 | 14.07 | 14.22 | 14.04 | 14.17 | 13.82 | 387,100 |
30 Jun 2023 | 13.85 | 14.04 | 13.85 | 14.00 | 13.66 | 492,700 |
29 Jun 2023 | 13.84 | 13.87 | 13.76 | 13.80 | 13.46 | 329,800 |
28 Jun 2023 | 13.72 | 13.86 | 13.68 | 13.86 | 13.52 | 426,800 |
27 Jun 2023 | 13.78 | 13.85 | 13.74 | 13.74 | 13.40 | 388,500 |
26 Jun 2023 | 13.69 | 13.80 | 13.65 | 13.78 | 13.44 | 367,600 |
23 Jun 2023 | 13.39 | 13.69 | 13.30 | 13.69 | 13.35 | 510,000 |
22 Jun 2023 | 13.49 | 13.49 | 13.26 | 13.42 | 13.09 | 467,300 |
21 Jun 2023 | 13.40 | 13.49 | 13.29 | 13.48 | 13.15 | 425,100 |
20 Jun 2023 | 13.20 | 13.42 | 13.17 | 13.38 | 13.05 | 512,900 |
16 Jun 2023 | 13.11 | 13.28 | 13.03 | 13.20 | 12.87 | 381,300 |
15 Jun 2023 | 12.96 | 13.13 | 12.87 | 13.10 | 12.78 | 423,400 |
14 Jun 2023 | 12.80 | 12.99 | 12.77 | 12.86 | 12.54 | 593,700 |
13 Jun 2023 | 12.85 | 12.92 | 12.50 | 12.81 | 12.49 | 687,500 |
12 Jun 2023 | 13.15 | 13.15 | 12.67 | 12.85 | 12.53 | 895,800 |
09 Jun 2023 | 13.23 | 13.28 | 13.09 | 13.10 | 12.78 | 539,200 |
09 Jun 2023 | 0.119 Dividend | |||||
08 Jun 2023 | 13.44 | 13.45 | 13.35 | 13.38 | 12.93 | 673,200 |
07 Jun 2023 | 13.50 | 13.59 | 13.38 | 13.44 | 12.99 | 687,000 |
06 Jun 2023 | 13.29 | 13.46 | 13.22 | 13.46 | 13.01 | 1,081,900 |
05 Jun 2023 | 13.10 | 13.19 | 13.02 | 13.19 | 12.75 | 648,300 |
02 Jun 2023 | 12.98 | 13.05 | 12.95 | 12.99 | 12.56 | 582,800 |
01 Jun 2023 | 12.82 | 12.95 | 12.81 | 12.88 | 12.45 | 509,400 |
31 May 2023 | 12.67 | 12.81 | 12.66 | 12.80 | 12.37 | 467,800 |
30 May 2023 | 12.49 | 12.69 | 12.45 | 12.67 | 12.25 | 615,000 |
26 May 2023 | 12.39 | 12.49 | 12.38 | 12.46 | 12.05 | 245,000 |
25 May 2023 | 12.44 | 12.44 | 12.32 | 12.40 | 11.99 | 308,500 |
24 May 2023 | 12.46 | 12.54 | 12.41 | 12.43 | 12.02 | 272,600 |
23 May 2023 | 12.60 | 12.63 | 12.50 | 12.53 | 12.11 | 240,900 |
22 May 2023 | 12.59 | 12.69 | 12.59 | 12.62 | 12.20 | 399,600 |
19 May 2023 | 12.57 | 12.58 | 12.47 | 12.53 | 12.11 | 353,300 |
18 May 2023 | 12.46 | 12.55 | 12.46 | 12.52 | 12.10 | 222,800 |
17 May 2023 | 12.46 | 12.53 | 12.45 | 12.51 | 12.09 | 237,000 |
16 May 2023 | 12.51 | 12.58 | 12.46 | 12.46 | 12.05 | 254,800 |
15 May 2023 | 12.51 | 12.58 | 12.48 | 12.49 | 12.07 | 266,300 |
12 May 2023 | 12.76 | 12.80 | 12.39 | 12.51 | 12.09 | 752,900 |
11 May 2023 | 12.95 | 12.96 | 12.69 | 12.74 | 12.32 | 415,800 |
10 May 2023 | 13.03 | 13.06 | 12.80 | 12.94 | 12.51 | 383,500 |
10 May 2023 | 0.119 Dividend | |||||
09 May 2023 | 13.04 | 13.15 | 13.04 | 13.09 | 12.54 | 399,700 |
08 May 2023 | 13.10 | 13.10 | 13.02 | 13.07 | 12.52 | 310,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |