Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 14.35 | 14.38 | 14.13 | 14.15 | 14.15 | 39,104,700 |
21 Sept 2023 | 14.56 | 14.61 | 14.20 | 14.26 | 14.26 | 52,192,300 |
20 Sept 2023 | 14.82 | 14.94 | 14.69 | 14.81 | 14.81 | 29,633,200 |
19 Sept 2023 | 14.87 | 14.91 | 14.67 | 14.75 | 14.75 | 25,653,600 |
18 Sept 2023 | 14.96 | 14.98 | 14.75 | 14.92 | 14.92 | 16,752,200 |
15 Sept 2023 | 14.91 | 15.00 | 14.79 | 14.92 | 14.92 | 38,634,100 |
14 Sept 2023 | 14.95 | 15.07 | 14.88 | 14.95 | 14.95 | 38,099,300 |
13 Sept 2023 | 14.79 | 15.00 | 14.74 | 14.89 | 14.89 | 38,146,100 |
12 Sept 2023 | 14.67 | 14.86 | 14.61 | 14.83 | 14.83 | 30,070,000 |
11 Sept 2023 | 14.52 | 14.75 | 14.43 | 14.65 | 14.65 | 27,501,400 |
08 Sept 2023 | 14.35 | 14.63 | 14.21 | 14.38 | 14.38 | 26,255,000 |
06 Sept 2023 | 14.66 | 14.67 | 14.37 | 14.38 | 14.38 | 30,673,700 |
05 Sept 2023 | 14.87 | 14.87 | 14.57 | 14.58 | 14.58 | 38,596,300 |
04 Sept 2023 | 14.94 | 15.04 | 14.81 | 14.90 | 14.90 | 12,793,700 |
04 Sept 2023 | 0.018975 Dividend | |||||
01 Sept 2023 | 15.05 | 15.17 | 14.94 | 14.99 | 14.97 | 20,774,500 |
31 Aug 2023 | 15.11 | 15.13 | 14.86 | 14.95 | 14.93 | 47,366,800 |
30 Aug 2023 | 15.52 | 15.54 | 15.12 | 15.16 | 15.14 | 24,566,600 |
29 Aug 2023 | 15.40 | 15.72 | 15.33 | 15.49 | 15.47 | 28,648,200 |
28 Aug 2023 | 14.85 | 15.43 | 14.79 | 15.31 | 15.29 | 41,896,500 |
25 Aug 2023 | 15.07 | 15.10 | 14.74 | 14.83 | 14.81 | 21,558,900 |
24 Aug 2023 | 15.44 | 15.44 | 14.96 | 15.02 | 15.00 | 28,986,200 |
23 Aug 2023 | 15.17 | 15.43 | 15.09 | 15.39 | 15.37 | 26,483,400 |
22 Aug 2023 | 15.15 | 15.22 | 15.05 | 15.18 | 15.16 | 25,653,900 |
21 Aug 2023 | 15.19 | 15.20 | 14.98 | 15.08 | 15.06 | 18,689,900 |
18 Aug 2023 | 15.06 | 15.23 | 14.99 | 15.19 | 15.17 | 24,526,300 |
17 Aug 2023 | 15.32 | 15.32 | 14.95 | 15.09 | 15.07 | 49,707,800 |
16 Aug 2023 | 15.34 | 15.53 | 15.20 | 15.25 | 15.23 | 40,641,100 |
15 Aug 2023 | 15.35 | 15.38 | 15.15 | 15.33 | 15.31 | 30,300,300 |
14 Aug 2023 | 15.31 | 15.37 | 15.18 | 15.29 | 15.27 | 27,965,700 |
11 Aug 2023 | 15.50 | 15.57 | 15.28 | 15.37 | 15.35 | 44,038,100 |
10 Aug 2023 | 15.43 | 15.62 | 15.36 | 15.46 | 15.44 | 27,521,100 |
09 Aug 2023 | 15.41 | 15.41 | 15.10 | 15.33 | 15.31 | 37,143,300 |
08 Aug 2023 | 15.23 | 15.54 | 15.13 | 15.41 | 15.39 | 32,711,600 |
07 Aug 2023 | 15.50 | 15.73 | 15.26 | 15.34 | 15.32 | 45,283,000 |
04 Aug 2023 | 15.83 | 16.08 | 15.40 | 15.45 | 15.43 | 150,660,800 |
03 Aug 2023 | 16.90 | 17.02 | 16.49 | 16.55 | 16.53 | 52,594,900 |
02 Aug 2023 | 16.50 | 16.85 | 16.46 | 16.67 | 16.65 | 34,593,700 |
02 Aug 2023 | 0.018975 Dividend | |||||
01 Aug 2023 | 16.58 | 16.69 | 16.42 | 16.62 | 16.58 | 26,649,900 |
31 July 2023 | 16.62 | 16.73 | 16.53 | 16.66 | 16.62 | 22,318,100 |
28 July 2023 | 16.36 | 16.63 | 16.31 | 16.51 | 16.47 | 25,809,200 |
27 July 2023 | 16.71 | 16.78 | 16.29 | 16.33 | 16.29 | 30,083,400 |
26 July 2023 | 16.49 | 16.74 | 16.38 | 16.71 | 16.67 | 22,666,000 |
25 July 2023 | 16.70 | 16.76 | 16.33 | 16.54 | 16.50 | 45,514,000 |
24 July 2023 | 17.06 | 17.16 | 16.48 | 16.60 | 16.56 | 62,342,600 |
21 July 2023 | 16.49 | 17.07 | 16.49 | 17.06 | 17.02 | 43,331,100 |
20 July 2023 | 16.67 | 16.69 | 16.41 | 16.52 | 16.48 | 47,691,600 |
19 July 2023 | 16.50 | 16.67 | 16.38 | 16.51 | 16.47 | 24,524,300 |
18 July 2023 | 16.66 | 16.76 | 16.48 | 16.57 | 16.53 | 22,381,500 |
17 July 2023 | 16.28 | 16.66 | 16.23 | 16.60 | 16.56 | 20,090,100 |
14 July 2023 | 16.61 | 16.69 | 16.28 | 16.43 | 16.39 | 30,430,600 |
13 July 2023 | 16.22 | 16.70 | 16.15 | 16.55 | 16.51 | 34,783,700 |
12 July 2023 | 16.37 | 16.44 | 16.14 | 16.15 | 16.11 | 18,940,500 |
11 July 2023 | 16.30 | 16.39 | 15.90 | 16.30 | 16.26 | 30,173,500 |
10 July 2023 | 16.34 | 16.40 | 16.18 | 16.29 | 16.25 | 19,191,400 |
07 July 2023 | 16.26 | 16.47 | 16.20 | 16.28 | 16.24 | 21,703,000 |
06 July 2023 | 16.43 | 16.50 | 16.11 | 16.17 | 16.13 | 40,277,700 |
05 July 2023 | 16.47 | 16.70 | 16.45 | 16.57 | 16.53 | 19,944,300 |
04 July 2023 | 16.59 | 16.65 | 16.49 | 16.54 | 16.50 | 10,908,500 |
04 July 2023 | 0.018975 Dividend | |||||
03 July 2023 | 16.60 | 16.71 | 16.47 | 16.66 | 16.60 | 17,915,500 |
30 June 2023 | 16.31 | 16.63 | 16.31 | 16.45 | 16.39 | 41,639,400 |
29 June 2023 | 16.10 | 16.24 | 15.97 | 16.17 | 16.11 | 40,903,300 |
28 June 2023 | 16.33 | 16.35 | 15.99 | 16.10 | 16.04 | 48,492,800 |
27 June 2023 | 16.51 | 16.51 | 16.00 | 16.37 | 16.31 | 38,301,600 |
27 June 2023 | 0.196897 Dividend | |||||
26 June 2023 | 16.60 | 16.76 | 16.30 | 16.51 | 16.26 | 36,850,700 |
23 June 2023 | 16.81 | 16.85 | 16.45 | 16.59 | 16.33 | 43,608,700 |
22 June 2023 | 17.11 | 17.16 | 16.68 | 16.80 | 16.54 | 36,675,900 |
21 June 2023 | 17.29 | 17.50 | 17.14 | 17.25 | 16.98 | 32,294,600 |
20 June 2023 | 17.19 | 17.29 | 17.06 | 17.29 | 17.02 | 28,404,300 |
19 June 2023 | 16.98 | 17.28 | 16.95 | 17.25 | 16.98 | 21,307,100 |
16 June 2023 | 16.88 | 17.02 | 16.77 | 16.95 | 16.69 | 41,296,400 |
15 June 2023 | 16.85 | 17.03 | 16.77 | 16.90 | 16.64 | 29,023,000 |
14 June 2023 | 16.84 | 16.96 | 16.59 | 16.85 | 16.59 | 60,815,500 |
13 June 2023 | 16.72 | 16.92 | 16.64 | 16.74 | 16.48 | 45,002,300 |
12 June 2023 | 16.95 | 16.98 | 16.62 | 16.72 | 16.46 | 38,493,000 |
09 June 2023 | 16.67 | 16.94 | 16.65 | 16.86 | 16.60 | 34,371,000 |
07 June 2023 | 16.74 | 16.76 | 16.44 | 16.58 | 16.32 | 25,890,200 |
06 June 2023 | 16.40 | 16.63 | 16.38 | 16.59 | 16.33 | 33,361,400 |
05 June 2023 | 16.20 | 16.42 | 15.97 | 16.33 | 16.08 | 37,490,300 |
02 June 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.54 | - |
02 June 2023 | 0.018975 Dividend | |||||
01 June 2023 | 15.55 | 15.97 | 15.53 | 15.78 | 15.52 | 33,499,600 |
31 May 2023 | 15.61 | 15.78 | 15.51 | 15.51 | 15.25 | 48,483,600 |
30 May 2023 | 16.28 | 16.30 | 15.64 | 15.70 | 15.44 | 46,546,900 |
29 May 2023 | 16.12 | 16.20 | 16.00 | 16.14 | 15.87 | 11,951,700 |
26 May 2023 | 16.37 | 16.50 | 15.96 | 16.12 | 15.85 | 34,702,600 |
25 May 2023 | 15.77 | 16.25 | 15.73 | 16.12 | 15.85 | 57,019,700 |
24 May 2023 | 15.96 | 15.99 | 15.45 | 15.56 | 15.30 | 84,758,000 |
23 May 2023 | 15.93 | 16.48 | 15.91 | 16.05 | 15.78 | 65,141,600 |
22 May 2023 | 16.05 | 16.29 | 15.90 | 15.92 | 15.66 | 24,901,500 |
19 May 2023 | 15.80 | 16.14 | 15.63 | 16.08 | 15.81 | 81,459,600 |
18 May 2023 | 15.60 | 15.74 | 15.51 | 15.70 | 15.44 | 30,064,600 |
17 May 2023 | 15.63 | 15.79 | 15.49 | 15.65 | 15.39 | 31,306,500 |
16 May 2023 | 15.67 | 15.87 | 15.54 | 15.72 | 15.46 | 29,720,900 |
15 May 2023 | 15.55 | 15.76 | 15.42 | 15.71 | 15.45 | 44,270,100 |
12 May 2023 | 15.25 | 15.53 | 15.24 | 15.47 | 15.21 | 33,331,100 |
11 May 2023 | 15.11 | 15.49 | 15.06 | 15.40 | 15.14 | 38,711,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |