Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 13.49 | 13.49 | 13.44 | 13.45 | 13.45 | 41,850 |
25 Sept 2023 | 13.73 | 13.77 | 13.65 | 13.73 | 13.73 | 198,800 |
22 Sept 2023 | 13.95 | 14.09 | 13.95 | 13.98 | 13.98 | 314,100 |
21 Sept 2023 | 13.82 | 13.86 | 13.70 | 13.70 | 13.70 | 189,400 |
20 Sept 2023 | 13.73 | 13.95 | 13.70 | 13.78 | 13.78 | 549,500 |
19 Sept 2023 | 13.43 | 13.50 | 13.41 | 13.49 | 13.49 | 452,700 |
18 Sept 2023 | 13.11 | 13.11 | 13.01 | 13.05 | 13.05 | 266,200 |
15 Sept 2023 | 13.27 | 13.30 | 13.19 | 13.24 | 13.24 | 174,300 |
14 Sept 2023 | 13.20 | 13.30 | 13.14 | 13.26 | 13.26 | 209,100 |
13 Sept 2023 | 13.38 | 13.44 | 13.31 | 13.33 | 13.33 | 238,800 |
12 Sept 2023 | 13.40 | 13.58 | 13.35 | 13.44 | 13.44 | 400,800 |
11 Sept 2023 | 13.08 | 13.11 | 13.00 | 13.06 | 13.06 | 362,200 |
08 Sept 2023 | 12.83 | 12.98 | 12.83 | 12.97 | 12.97 | 329,400 |
07 Sept 2023 | 12.94 | 12.97 | 12.81 | 12.85 | 12.85 | 594,900 |
06 Sept 2023 | 13.25 | 13.31 | 13.18 | 13.24 | 13.24 | 408,500 |
05 Sept 2023 | 13.48 | 13.50 | 13.41 | 13.47 | 13.47 | 440,900 |
01 Sept 2023 | 13.77 | 13.81 | 13.45 | 13.48 | 13.48 | 1,028,700 |
31 Aug 2023 | 14.22 | 14.31 | 14.20 | 14.28 | 14.28 | 188,900 |
30 Aug 2023 | 14.44 | 14.49 | 14.30 | 14.39 | 14.39 | 319,400 |
29 Aug 2023 | 14.11 | 14.35 | 14.09 | 14.33 | 14.33 | 266,600 |
28 Aug 2023 | 14.15 | 14.23 | 14.11 | 14.18 | 14.18 | 323,700 |
25 Aug 2023 | 14.32 | 14.38 | 14.20 | 14.35 | 14.35 | 156,400 |
24 Aug 2023 | 14.61 | 14.62 | 14.37 | 14.40 | 14.40 | 164,800 |
23 Aug 2023 | 14.65 | 14.73 | 14.62 | 14.68 | 14.68 | 192,700 |
22 Aug 2023 | 14.71 | 14.73 | 14.59 | 14.65 | 14.65 | 201,600 |
21 Aug 2023 | 14.54 | 14.59 | 14.45 | 14.52 | 14.52 | 195,500 |
18 Aug 2023 | 14.39 | 14.58 | 14.35 | 14.52 | 14.52 | 241,800 |
17 Aug 2023 | 14.67 | 14.72 | 14.45 | 14.46 | 14.46 | 270,300 |
16 Aug 2023 | 14.74 | 14.80 | 14.51 | 14.53 | 14.53 | 417,100 |
15 Aug 2023 | 14.90 | 14.94 | 14.71 | 14.74 | 14.74 | 284,300 |
14 Aug 2023 | 14.90 | 14.91 | 14.86 | 14.88 | 14.88 | 171,000 |
11 Aug 2023 | 15.10 | 15.19 | 14.87 | 15.05 | 15.05 | 346,700 |
10 Aug 2023 | 15.26 | 15.36 | 15.05 | 15.10 | 15.10 | 196,300 |
09 Aug 2023 | 15.20 | 15.25 | 15.03 | 15.11 | 15.11 | 245,100 |
08 Aug 2023 | 15.00 | 15.18 | 14.95 | 15.16 | 15.16 | 263,400 |
07 Aug 2023 | 15.44 | 15.48 | 15.34 | 15.42 | 15.42 | 190,900 |
04 Aug 2023 | 15.58 | 15.60 | 15.40 | 15.41 | 15.41 | 132,300 |
03 Aug 2023 | 15.48 | 15.57 | 15.41 | 15.52 | 15.52 | 189,900 |
02 Aug 2023 | 15.73 | 15.74 | 15.55 | 15.67 | 15.67 | 202,300 |
01 Aug 2023 | 15.97 | 16.04 | 15.88 | 15.90 | 15.90 | 312,600 |
31 July 2023 | 16.00 | 16.10 | 15.95 | 15.99 | 15.99 | 226,000 |
28 July 2023 | 16.10 | 16.13 | 16.00 | 16.02 | 16.02 | 209,900 |
27 July 2023 | 16.21 | 16.25 | 16.00 | 16.03 | 16.03 | 474,700 |
26 July 2023 | 16.34 | 16.69 | 16.33 | 16.63 | 16.63 | 216,000 |
25 July 2023 | 16.70 | 16.74 | 16.58 | 16.71 | 16.71 | 145,200 |
24 July 2023 | 16.53 | 16.70 | 16.53 | 16.66 | 16.66 | 151,500 |
21 July 2023 | 16.64 | 16.69 | 16.52 | 16.58 | 16.58 | 123,500 |
20 July 2023 | 16.83 | 16.88 | 16.60 | 16.61 | 16.61 | 180,600 |
19 July 2023 | 16.91 | 16.95 | 16.82 | 16.85 | 16.85 | 261,400 |
18 July 2023 | 16.85 | 17.00 | 16.83 | 16.99 | 16.99 | 145,400 |
17 July 2023 | 16.80 | 16.85 | 16.75 | 16.78 | 16.78 | 267,700 |
14 July 2023 | 17.07 | 17.07 | 16.85 | 16.90 | 16.90 | 414,800 |
13 July 2023 | 17.29 | 17.35 | 17.19 | 17.24 | 17.24 | 165,500 |
12 July 2023 | 17.04 | 17.20 | 17.02 | 17.15 | 17.15 | 235,700 |
11 July 2023 | 16.81 | 16.94 | 16.72 | 16.90 | 16.90 | 202,800 |
10 July 2023 | 16.74 | 16.76 | 16.62 | 16.70 | 16.70 | 118,800 |
07 July 2023 | 16.49 | 16.85 | 16.48 | 16.75 | 16.75 | 152,500 |
06 July 2023 | 16.48 | 16.53 | 16.34 | 16.49 | 16.49 | 154,000 |
05 July 2023 | 16.75 | 16.94 | 16.71 | 16.87 | 16.87 | 160,900 |
03 July 2023 | 16.83 | 16.89 | 16.76 | 16.82 | 16.82 | 193,900 |
30 June 2023 | 16.73 | 16.77 | 16.61 | 16.72 | 16.72 | 205,900 |
29 June 2023 | 16.47 | 16.56 | 16.43 | 16.46 | 16.46 | 121,400 |
28 June 2023 | 16.46 | 16.52 | 16.45 | 16.51 | 16.51 | 174,100 |
27 June 2023 | 16.24 | 16.40 | 16.19 | 16.33 | 16.33 | 397,500 |
26 June 2023 | 16.33 | 16.47 | 16.33 | 16.42 | 16.42 | 135,100 |
23 June 2023 | 16.44 | 16.46 | 16.34 | 16.35 | 16.35 | 250,900 |
22 June 2023 | 16.56 | 16.72 | 16.51 | 16.53 | 16.53 | 160,700 |
21 June 2023 | 16.88 | 16.91 | 16.79 | 16.89 | 16.89 | 238,900 |
20 June 2023 | 16.99 | 16.99 | 16.85 | 16.90 | 16.90 | 159,300 |
16 June 2023 | 17.50 | 17.53 | 17.33 | 17.42 | 17.42 | 136,200 |
15 June 2023 | 17.27 | 17.50 | 17.25 | 17.46 | 17.46 | 161,000 |
14 June 2023 | 17.43 | 17.45 | 17.22 | 17.30 | 17.30 | 225,600 |
13 June 2023 | 17.00 | 17.17 | 16.98 | 17.15 | 17.15 | 347,500 |
12 June 2023 | 16.98 | 17.00 | 16.83 | 16.86 | 16.86 | 288,600 |
09 June 2023 | 16.68 | 16.75 | 16.65 | 16.69 | 16.69 | 208,200 |
08 June 2023 | 16.52 | 16.69 | 16.47 | 16.67 | 16.67 | 268,200 |
07 June 2023 | 16.21 | 16.30 | 16.15 | 16.21 | 16.21 | 231,300 |
06 June 2023 | 15.98 | 16.16 | 15.93 | 16.15 | 16.15 | 147,800 |
05 June 2023 | 16.05 | 16.09 | 15.93 | 15.97 | 15.97 | 157,000 |
02 June 2023 | 15.84 | 16.03 | 15.83 | 15.98 | 15.98 | 249,600 |
01 June 2023 | 15.21 | 15.42 | 15.15 | 15.39 | 15.39 | 209,400 |
31 May 2023 | 15.33 | 15.36 | 14.76 | 15.08 | 15.08 | 448,000 |
30 May 2023 | 15.80 | 15.80 | 15.56 | 15.68 | 15.68 | 270,600 |
26 May 2023 | 15.66 | 15.85 | 15.66 | 15.79 | 15.79 | 354,200 |
25 May 2023 | 15.71 | 15.73 | 15.59 | 15.68 | 15.68 | 158,200 |
24 May 2023 | 16.02 | 16.02 | 15.77 | 15.86 | 15.86 | 135,100 |
23 May 2023 | 16.08 | 16.30 | 16.07 | 16.11 | 16.11 | 194,000 |
22 May 2023 | 16.25 | 16.33 | 16.18 | 16.31 | 16.31 | 135,600 |
19 May 2023 | 16.20 | 16.20 | 16.03 | 16.10 | 16.10 | 117,400 |
18 May 2023 | 16.03 | 16.10 | 15.94 | 16.06 | 16.06 | 187,700 |
17 May 2023 | 15.81 | 15.86 | 15.67 | 15.76 | 15.76 | 234,400 |
16 May 2023 | 15.79 | 15.80 | 15.60 | 15.60 | 15.60 | 273,700 |
15 May 2023 | 15.90 | 15.94 | 15.85 | 15.90 | 15.90 | 247,500 |
12 May 2023 | 16.17 | 16.23 | 15.95 | 15.97 | 15.97 | 172,100 |
11 May 2023 | 16.19 | 16.35 | 16.11 | 16.27 | 16.27 | 128,800 |
11 May 2023 | 0.936 Dividend | |||||
10 May 2023 | 16.88 | 17.03 | 16.68 | 16.83 | 15.90 | 146,300 |
09 May 2023 | 16.81 | 16.89 | 16.68 | 16.73 | 15.80 | 213,600 |
08 May 2023 | 17.06 | 17.13 | 17.00 | 17.12 | 16.17 | 164,600 |
05 May 2023 | 16.81 | 16.92 | 16.77 | 16.89 | 15.95 | 172,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |