Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 9.65 | 9.78 | 9.65 | 9.72 | 9.72 | 5,883,100 |
25 Sept 2023 | 9.62 | 9.73 | 9.60 | 9.72 | 9.72 | 5,595,100 |
22 Sept 2023 | 9.69 | 9.73 | 9.57 | 9.64 | 9.64 | 6,150,400 |
21 Sept 2023 | 9.84 | 9.86 | 9.68 | 9.69 | 9.69 | 6,599,200 |
20 Sept 2023 | 9.95 | 10.09 | 9.86 | 9.88 | 9.88 | 11,171,100 |
19 Sept 2023 | 9.83 | 9.93 | 9.81 | 9.89 | 9.89 | 10,219,700 |
18 Sept 2023 | 9.79 | 9.88 | 9.68 | 9.82 | 9.82 | 11,895,200 |
15 Sept 2023 | 9.76 | 9.87 | 9.70 | 9.77 | 9.77 | 17,753,400 |
14 Sept 2023 | 9.87 | 9.90 | 9.77 | 9.83 | 9.83 | 9,532,600 |
13 Sept 2023 | 9.94 | 9.96 | 9.73 | 9.75 | 9.75 | 8,877,000 |
12 Sept 2023 | 10.04 | 10.13 | 9.78 | 9.87 | 9.87 | 15,240,700 |
11 Sept 2023 | 10.15 | 10.22 | 9.96 | 10.01 | 10.01 | 6,799,500 |
08 Sept 2023 | 10.00 | 10.21 | 9.94 | 10.11 | 10.11 | 7,359,300 |
07 Sept 2023 | 10.13 | 10.18 | 9.97 | 10.00 | 10.00 | 11,530,400 |
06 Sept 2023 | 10.56 | 10.58 | 9.98 | 10.12 | 10.12 | 15,495,900 |
05 Sept 2023 | 10.79 | 10.89 | 10.61 | 10.62 | 10.62 | 7,203,100 |
01 Sept 2023 | 10.84 | 10.91 | 10.75 | 10.79 | 10.79 | 5,572,600 |
31 Aug 2023 | 10.97 | 10.99 | 10.74 | 10.75 | 10.75 | 7,135,200 |
30 Aug 2023 | 11.02 | 11.06 | 10.94 | 11.00 | 11.00 | 4,974,800 |
29 Aug 2023 | 11.05 | 11.12 | 10.93 | 11.00 | 11.00 | 4,055,900 |
28 Aug 2023 | 11.00 | 11.13 | 10.95 | 10.96 | 10.96 | 4,072,300 |
25 Aug 2023 | 10.97 | 11.04 | 10.85 | 10.97 | 10.97 | 5,202,000 |
24 Aug 2023 | 10.92 | 11.14 | 10.89 | 10.95 | 10.95 | 6,039,400 |
23 Aug 2023 | 11.03 | 11.05 | 10.93 | 11.00 | 11.00 | 5,866,700 |
23 Aug 2023 | 0.12 Dividend | |||||
22 Aug 2023 | 11.23 | 11.28 | 11.14 | 11.16 | 11.04 | 5,931,000 |
21 Aug 2023 | 11.28 | 11.38 | 11.18 | 11.25 | 11.13 | 5,994,500 |
18 Aug 2023 | 11.20 | 11.42 | 11.17 | 11.26 | 11.14 | 7,522,600 |
17 Aug 2023 | 11.23 | 11.39 | 11.22 | 11.34 | 11.22 | 7,991,100 |
16 Aug 2023 | 11.05 | 11.21 | 11.04 | 11.20 | 11.08 | 8,462,200 |
15 Aug 2023 | 11.11 | 11.19 | 11.05 | 11.16 | 11.04 | 6,425,300 |
14 Aug 2023 | 11.31 | 11.31 | 11.18 | 11.19 | 11.07 | 5,419,600 |
11 Aug 2023 | 11.12 | 11.41 | 11.08 | 11.35 | 11.23 | 7,845,000 |
10 Aug 2023 | 11.33 | 11.43 | 11.12 | 11.16 | 11.04 | 5,841,700 |
09 Aug 2023 | 11.15 | 11.48 | 11.13 | 11.26 | 11.14 | 10,216,500 |
08 Aug 2023 | 10.97 | 11.18 | 10.77 | 11.15 | 11.03 | 9,842,300 |
07 Aug 2023 | 10.85 | 11.48 | 10.85 | 11.00 | 10.88 | 22,262,500 |
04 Aug 2023 | 10.46 | 10.63 | 10.39 | 10.59 | 10.48 | 12,744,200 |
03 Aug 2023 | 10.43 | 10.48 | 10.30 | 10.45 | 10.34 | 6,847,900 |
02 Aug 2023 | 10.17 | 10.48 | 10.13 | 10.43 | 10.32 | 8,362,600 |
01 Aug 2023 | 10.51 | 10.54 | 10.15 | 10.22 | 10.11 | 11,849,800 |
31 Jul 2023 | 10.44 | 10.55 | 10.37 | 10.53 | 10.42 | 20,998,700 |
28 Jul 2023 | 10.45 | 10.45 | 10.32 | 10.40 | 10.29 | 8,005,400 |
27 Jul 2023 | 10.46 | 10.51 | 10.28 | 10.33 | 10.22 | 6,380,700 |
26 Jul 2023 | 10.43 | 10.57 | 10.37 | 10.48 | 10.37 | 6,782,200 |
25 Jul 2023 | 10.55 | 10.60 | 10.35 | 10.41 | 10.30 | 7,859,900 |
24 Jul 2023 | 10.46 | 10.73 | 10.45 | 10.62 | 10.51 | 6,690,900 |
21 Jul 2023 | 10.49 | 10.55 | 10.39 | 10.48 | 10.37 | 4,875,800 |
20 Jul 2023 | 10.56 | 10.63 | 10.43 | 10.47 | 10.36 | 6,731,300 |
19 Jul 2023 | 10.28 | 10.52 | 10.25 | 10.43 | 10.32 | 8,213,100 |
18 Jul 2023 | 10.02 | 10.31 | 9.96 | 10.18 | 10.07 | 8,232,600 |
17 Jul 2023 | 10.10 | 10.10 | 9.91 | 10.01 | 9.90 | 5,981,300 |
14 Jul 2023 | 10.19 | 10.22 | 10.11 | 10.16 | 10.05 | 5,646,800 |
13 Jul 2023 | 10.25 | 10.33 | 10.23 | 10.29 | 10.18 | 6,049,000 |
12 Jul 2023 | 10.35 | 10.45 | 10.20 | 10.24 | 10.13 | 6,022,700 |
11 Jul 2023 | 10.00 | 10.31 | 9.99 | 10.25 | 10.14 | 15,363,300 |
10 Jul 2023 | 9.87 | 9.94 | 9.80 | 9.93 | 9.82 | 9,615,000 |
07 Jul 2023 | 9.82 | 9.99 | 9.82 | 9.86 | 9.75 | 10,711,800 |
06 Jul 2023 | 9.82 | 9.90 | 9.72 | 9.84 | 9.73 | 6,693,100 |
05 Jul 2023 | 9.82 | 9.96 | 9.71 | 9.91 | 9.80 | 6,843,200 |
03 Jul 2023 | 9.95 | 10.02 | 9.87 | 9.89 | 9.78 | 4,171,700 |
30 Jun 2023 | 9.99 | 10.02 | 9.89 | 9.98 | 9.87 | 7,783,200 |
29 Jun 2023 | 9.69 | 9.93 | 9.68 | 9.91 | 9.80 | 6,745,100 |
28 Jun 2023 | 9.83 | 9.92 | 9.65 | 9.72 | 9.62 | 6,932,300 |
27 Jun 2023 | 9.77 | 9.91 | 9.70 | 9.85 | 9.74 | 5,158,900 |
26 Jun 2023 | 9.75 | 9.90 | 9.68 | 9.85 | 9.74 | 7,387,600 |
23 Jun 2023 | 9.77 | 9.89 | 9.58 | 9.76 | 9.66 | 12,886,700 |
22 Jun 2023 | 10.11 | 10.13 | 9.99 | 10.05 | 9.94 | 5,960,600 |
21 Jun 2023 | 10.18 | 10.20 | 10.00 | 10.11 | 10.00 | 10,366,300 |
20 Jun 2023 | 10.20 | 10.28 | 10.09 | 10.19 | 10.08 | 14,702,200 |
16 Jun 2023 | 10.00 | 10.32 | 9.98 | 10.29 | 10.18 | 23,647,000 |
15 Jun 2023 | 9.76 | 9.96 | 9.75 | 9.94 | 9.83 | 9,178,600 |
14 Jun 2023 | 9.69 | 9.87 | 9.65 | 9.76 | 9.66 | 11,038,100 |
13 Jun 2023 | 9.40 | 9.70 | 9.36 | 9.63 | 9.53 | 16,920,000 |
12 Jun 2023 | 9.39 | 9.54 | 9.32 | 9.40 | 9.30 | 7,293,300 |
09 Jun 2023 | 9.46 | 9.49 | 9.34 | 9.38 | 9.28 | 6,546,700 |
08 Jun 2023 | 9.70 | 9.72 | 9.42 | 9.52 | 9.42 | 6,159,200 |
07 Jun 2023 | 9.52 | 9.75 | 9.49 | 9.71 | 9.61 | 12,644,900 |
06 Jun 2023 | 9.37 | 9.55 | 9.32 | 9.51 | 9.41 | 8,214,300 |
05 Jun 2023 | 9.38 | 9.38 | 9.24 | 9.33 | 9.23 | 7,840,400 |
02 Jun 2023 | 9.25 | 9.35 | 9.21 | 9.33 | 9.23 | 10,189,500 |
01 Jun 2023 | 9.15 | 9.21 | 8.99 | 9.18 | 9.08 | 8,523,800 |
31 May 2023 | 9.11 | 9.22 | 9.08 | 9.15 | 9.05 | 15,248,000 |
30 May 2023 | 9.06 | 9.21 | 8.99 | 9.18 | 9.08 | 10,331,400 |
26 May 2023 | 9.06 | 9.18 | 9.03 | 9.11 | 9.01 | 9,488,600 |
25 May 2023 | 8.92 | 9.06 | 8.84 | 9.03 | 8.93 | 9,529,300 |
24 May 2023 | 9.21 | 9.21 | 8.95 | 9.03 | 8.93 | 6,534,500 |
23 May 2023 | 9.35 | 9.43 | 9.23 | 9.24 | 9.14 | 7,322,900 |
23 May 2023 | 0.12 Dividend | |||||
22 May 2023 | 9.51 | 9.67 | 9.44 | 9.47 | 9.25 | 10,476,400 |
19 May 2023 | 9.43 | 9.57 | 9.30 | 9.33 | 9.11 | 9,588,200 |
18 May 2023 | 9.29 | 9.40 | 9.23 | 9.37 | 9.15 | 8,050,300 |
17 May 2023 | 9.19 | 9.36 | 9.12 | 9.30 | 9.08 | 11,848,400 |
16 May 2023 | 9.36 | 9.36 | 9.14 | 9.15 | 8.94 | 5,863,700 |
15 May 2023 | 9.31 | 9.43 | 9.27 | 9.37 | 9.15 | 7,036,900 |
12 May 2023 | 9.38 | 9.40 | 9.25 | 9.28 | 9.06 | 7,601,100 |
11 May 2023 | 9.55 | 9.56 | 9.26 | 9.36 | 9.14 | 9,556,400 |
10 May 2023 | 9.80 | 9.82 | 9.26 | 9.59 | 9.37 | 16,503,300 |
09 May 2023 | 9.74 | 9.85 | 9.63 | 9.74 | 9.51 | 12,013,300 |
08 May 2023 | 9.60 | 10.09 | 9.36 | 9.82 | 9.59 | 24,026,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |