Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 16.37 | 16.50 | 15.96 | 16.12 | 16.12 | 34,702,600 |
25 May 2023 | 15.77 | 16.25 | 15.73 | 16.12 | 16.12 | 57,019,700 |
24 May 2023 | 15.96 | 15.99 | 15.45 | 15.56 | 15.56 | 84,758,000 |
23 May 2023 | 15.93 | 16.48 | 15.91 | 16.05 | 16.05 | 65,141,600 |
22 May 2023 | 16.05 | 16.29 | 15.90 | 15.92 | 15.92 | 24,901,500 |
19 May 2023 | 15.80 | 16.14 | 15.63 | 16.08 | 16.08 | 81,459,600 |
18 May 2023 | 15.60 | 15.74 | 15.51 | 15.70 | 15.70 | 30,064,600 |
17 May 2023 | 15.63 | 15.79 | 15.49 | 15.65 | 15.65 | 31,306,500 |
16 May 2023 | 15.67 | 15.87 | 15.54 | 15.72 | 15.72 | 29,720,900 |
15 May 2023 | 15.55 | 15.76 | 15.42 | 15.71 | 15.71 | 44,270,100 |
12 May 2023 | 15.25 | 15.53 | 15.24 | 15.47 | 15.47 | 33,331,100 |
11 May 2023 | 15.11 | 15.49 | 15.06 | 15.40 | 15.40 | 38,711,200 |
10 May 2023 | 15.15 | 15.28 | 15.02 | 15.20 | 15.20 | 34,391,600 |
09 May 2023 | 15.18 | 15.62 | 15.09 | 15.17 | 15.17 | 63,086,800 |
08 May 2023 | 14.82 | 15.42 | 14.82 | 15.32 | 15.32 | 119,305,500 |
05 May 2023 | 14.06 | 14.94 | 13.89 | 14.77 | 14.77 | 113,562,200 |
04 May 2023 | 13.82 | 14.22 | 13.82 | 14.07 | 14.07 | 71,085,400 |
03 May 2023 | 13.55 | 13.83 | 13.36 | 13.75 | 13.75 | 37,376,800 |
03 May 2023 | 0.018975 Dividend | |||||
02 May 2023 | 13.87 | 13.89 | 13.43 | 13.65 | 13.63 | 76,570,500 |
28 Apr 2023 | 13.79 | 13.98 | 13.60 | 13.85 | 13.83 | 34,292,000 |
27 Apr 2023 | 13.53 | 13.82 | 13.49 | 13.76 | 13.74 | 66,471,700 |
26 Apr 2023 | 13.60 | 13.77 | 13.46 | 13.50 | 13.48 | 29,344,200 |
25 Apr 2023 | 13.27 | 13.72 | 13.27 | 13.70 | 13.68 | 66,333,300 |
24 Apr 2023 | 13.48 | 13.64 | 13.31 | 13.40 | 13.38 | 30,197,500 |
20 Apr 2023 | 13.42 | 13.52 | 13.16 | 13.51 | 13.49 | 61,683,400 |
19 Apr 2023 | 13.50 | 13.56 | 13.35 | 13.39 | 13.37 | 45,391,200 |
18 Apr 2023 | 13.79 | 13.86 | 13.48 | 13.64 | 13.62 | 45,070,000 |
17 Apr 2023 | 13.72 | 13.79 | 13.56 | 13.73 | 13.71 | 28,114,200 |
14 Apr 2023 | 13.73 | 13.94 | 13.60 | 13.79 | 13.77 | 41,846,400 |
13 Apr 2023 | 13.82 | 13.94 | 13.62 | 13.81 | 13.79 | 33,003,100 |
12 Apr 2023 | 13.89 | 14.20 | 13.77 | 13.80 | 13.78 | 63,610,500 |
11 Apr 2023 | 13.31 | 13.87 | 13.19 | 13.87 | 13.85 | 94,873,900 |
10 Apr 2023 | 13.08 | 13.25 | 13.04 | 13.18 | 13.16 | 24,189,300 |
06 Apr 2023 | 13.23 | 13.31 | 12.95 | 13.03 | 13.01 | 32,588,600 |
05 Apr 2023 | 13.10 | 13.36 | 13.03 | 13.22 | 13.20 | 51,710,100 |
04 Apr 2023 | 12.93 | 13.18 | 12.88 | 13.11 | 13.09 | 46,417,800 |
04 Apr 2023 | 0.018975 Dividend | |||||
03 Apr 2023 | 13.18 | 13.22 | 12.78 | 12.84 | 12.80 | 58,954,700 |
31 Mar 2023 | 13.37 | 13.47 | 13.05 | 13.17 | 13.13 | 60,841,800 |
30 Mar 2023 | 13.21 | 13.40 | 13.10 | 13.38 | 13.34 | 58,758,400 |
29 Mar 2023 | 12.96 | 13.19 | 12.70 | 12.99 | 12.95 | 58,776,800 |
28 Mar 2023 | 12.90 | 13.08 | 12.81 | 12.92 | 12.88 | 30,254,900 |
27 Mar 2023 | 12.86 | 13.02 | 12.76 | 12.94 | 12.90 | 45,000,300 |
24 Mar 2023 | 12.68 | 12.83 | 12.39 | 12.71 | 12.67 | 40,452,000 |
23 Mar 2023 | 13.07 | 13.12 | 12.44 | 12.57 | 12.53 | 61,539,500 |
22 Mar 2023 | 13.14 | 13.24 | 12.96 | 13.02 | 12.98 | 29,424,300 |
21 Mar 2023 | 13.19 | 13.37 | 13.09 | 13.14 | 13.10 | 38,954,800 |
20 Mar 2023 | 13.36 | 13.52 | 13.04 | 13.10 | 13.06 | 34,593,300 |
17 Mar 2023 | 13.78 | 13.82 | 13.33 | 13.33 | 13.29 | 76,083,800 |
16 Mar 2023 | 13.52 | 14.01 | 13.45 | 13.91 | 13.87 | 84,701,000 |
15 Mar 2023 | 13.14 | 13.59 | 12.95 | 13.53 | 13.49 | 70,935,100 |
14 Mar 2023 | 13.29 | 13.55 | 13.19 | 13.34 | 13.30 | 44,785,600 |
13 Mar 2023 | 13.50 | 13.58 | 13.25 | 13.42 | 13.38 | 33,541,200 |
10 Mar 2023 | 13.86 | 13.95 | 13.48 | 13.57 | 13.53 | 40,235,200 |
09 Mar 2023 | 13.99 | 14.16 | 13.87 | 13.97 | 13.93 | 61,048,300 |
08 Mar 2023 | 13.66 | 14.12 | 13.65 | 14.02 | 13.98 | 76,198,500 |
07 Mar 2023 | 13.27 | 13.63 | 13.20 | 13.60 | 13.56 | 58,414,500 |
06 Mar 2023 | 12.95 | 13.38 | 12.90 | 13.29 | 13.25 | 38,725,200 |
03 Mar 2023 | 12.84 | 12.95 | 12.73 | 12.86 | 12.82 | 31,061,100 |
02 Mar 2023 | 12.92 | 13.09 | 12.79 | 12.79 | 12.75 | 32,975,000 |
02 Mar 2023 | 0.018975 Dividend | |||||
01 Mar 2023 | 13.18 | 13.18 | 12.75 | 12.98 | 12.92 | 43,825,000 |
28 Feb 2023 | 13.21 | 13.41 | 13.05 | 13.08 | 13.02 | 38,059,200 |
27 Feb 2023 | 13.37 | 13.43 | 13.09 | 13.17 | 13.11 | 24,898,500 |
24 Feb 2023 | 13.73 | 13.79 | 13.24 | 13.30 | 13.24 | 40,443,000 |
23 Feb 2023 | 13.83 | 13.99 | 13.70 | 13.74 | 13.68 | 42,173,800 |
22 Feb 2023 | 13.70 | 13.82 | 13.56 | 13.80 | 13.74 | 36,666,600 |
17 Feb 2023 | 13.99 | 14.07 | 13.76 | 13.94 | 13.88 | 38,594,300 |
16 Feb 2023 | 13.62 | 14.09 | 13.53 | 14.02 | 13.96 | 69,398,600 |
15 Feb 2023 | 13.23 | 13.85 | 13.16 | 13.76 | 13.70 | 85,427,900 |
14 Feb 2023 | 13.13 | 13.35 | 13.04 | 13.24 | 13.18 | 56,512,300 |
13 Feb 2023 | 12.70 | 13.19 | 12.63 | 13.12 | 13.06 | 87,016,300 |
10 Feb 2023 | 12.70 | 13.13 | 12.60 | 12.67 | 12.62 | 237,891,100 |
09 Feb 2023 | 14.20 | 14.43 | 13.79 | 13.80 | 13.74 | 58,306,600 |
08 Feb 2023 | 13.64 | 14.19 | 13.51 | 14.16 | 14.10 | 81,945,200 |
07 Feb 2023 | 13.65 | 13.66 | 13.38 | 13.50 | 13.44 | 32,094,700 |
06 Feb 2023 | 13.63 | 13.68 | 13.41 | 13.58 | 13.52 | 27,231,000 |
03 Feb 2023 | 13.85 | 14.05 | 13.57 | 13.63 | 13.57 | 39,818,600 |
02 Feb 2023 | 13.63 | 14.16 | 13.61 | 13.94 | 13.88 | 77,873,500 |
02 Feb 2023 | 0.018975 Dividend | |||||
01 Feb 2023 | 14.02 | 14.05 | 13.66 | 13.75 | 13.67 | 37,948,600 |
31 Jan 2023 | 13.86 | 14.13 | 13.82 | 14.02 | 13.94 | 39,064,700 |
30 Jan 2023 | 13.62 | 13.79 | 13.49 | 13.79 | 13.71 | 58,048,100 |
27 Jan 2023 | 14.10 | 14.16 | 13.65 | 13.72 | 13.64 | 56,910,500 |
26 Jan 2023 | 14.10 | 14.24 | 13.97 | 14.14 | 14.06 | 36,574,500 |
25 Jan 2023 | 14.20 | 14.31 | 13.92 | 14.10 | 14.02 | 44,253,900 |
24 Jan 2023 | 14.16 | 14.29 | 14.09 | 14.20 | 14.12 | 32,256,100 |
23 Jan 2023 | 14.70 | 14.70 | 14.00 | 14.05 | 13.97 | 72,241,700 |
20 Jan 2023 | 14.85 | 14.96 | 14.65 | 14.67 | 14.59 | 39,537,400 |
19 Jan 2023 | 14.70 | 14.91 | 14.63 | 14.88 | 14.80 | 77,758,400 |
18 Jan 2023 | 14.80 | 14.97 | 14.69 | 14.85 | 14.77 | 46,015,200 |
17 Jan 2023 | 14.54 | 14.84 | 14.46 | 14.63 | 14.55 | 36,676,900 |
16 Jan 2023 | 14.71 | 14.80 | 14.44 | 14.53 | 14.45 | 44,231,400 |
13 Jan 2023 | 14.97 | 15.05 | 14.69 | 14.99 | 14.90 | 35,872,400 |
12 Jan 2023 | 15.31 | 15.35 | 14.90 | 15.04 | 14.95 | 97,774,200 |
11 Jan 2023 | 15.00 | 15.43 | 14.96 | 15.40 | 15.31 | 88,295,000 |
10 Jan 2023 | 14.51 | 15.20 | 14.42 | 15.10 | 15.01 | 118,245,200 |
09 Jan 2023 | 14.31 | 14.74 | 14.21 | 14.66 | 14.58 | 73,674,800 |
09 Jan 2023 | 0.583406 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |