Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 13.99 | 14.14 | 13.96 | 13.98 | 13.98 | 3,329,174 |
30 May 2023 | 13.99 | 14.11 | 13.93 | 14.03 | 14.03 | 2,469,901 |
26 May 2023 | 13.95 | 14.00 | 13.65 | 13.94 | 13.94 | 3,553,380 |
25 May 2023 | 14.38 | 14.27 | 13.94 | 13.95 | 13.95 | 9,824,925 |
24 May 2023 | 14.29 | 14.35 | 14.14 | 14.19 | 14.19 | 11,064,113 |
23 May 2023 | 14.20 | 14.45 | 14.32 | 14.38 | 14.38 | 3,247,696 |
22 May 2023 | 14.45 | 14.55 | 14.29 | 14.38 | 14.38 | 5,509,902 |
19 May 2023 | 14.55 | 14.57 | 14.42 | 14.54 | 14.54 | 4,070,995 |
18 May 2023 | 14.82 | 14.79 | 14.48 | 14.50 | 14.50 | 3,271,676 |
17 May 2023 | 14.78 | 14.84 | 14.66 | 14.70 | 14.70 | 4,406,573 |
16 May 2023 | 14.90 | 14.98 | 14.79 | 14.82 | 14.82 | 7,455,215 |
15 May 2023 | 14.95 | 14.97 | 14.75 | 14.81 | 14.81 | 6,474,144 |
12 May 2023 | 14.90 | 15.10 | 14.83 | 14.84 | 14.84 | 4,047,999 |
11 May 2023 | 14.60 | 14.90 | 14.51 | 14.80 | 14.80 | 8,092,121 |
10 May 2023 | 14.60 | 14.78 | 14.59 | 14.61 | 14.61 | 14,570,465 |
09 May 2023 | 14.68 | 14.79 | 14.57 | 14.69 | 14.69 | 4,587,252 |
05 May 2023 | 14.62 | 14.71 | 14.46 | 14.58 | 14.58 | 5,395,608 |
04 May 2023 | 14.35 | 14.65 | 14.41 | 14.58 | 14.58 | 4,893,502 |
03 May 2023 | 14.31 | 14.51 | 14.30 | 14.47 | 14.47 | 40,815,973 |
02 May 2023 | 14.50 | 14.58 | 14.36 | 14.36 | 14.36 | 1,511,636 |
28 Apr 2023 | 14.15 | 14.56 | 13.90 | 14.52 | 14.52 | 5,493,630 |
28 Apr 2023 | 1.4 Dividend | |||||
27 Apr 2023 | 15.50 | 15.54 | 15.38 | 15.42 | 14.02 | 6,676,061 |
26 Apr 2023 | 15.50 | 15.45 | 15.32 | 15.37 | 13.97 | 1,979,399 |
25 Apr 2023 | 15.40 | 15.44 | 15.22 | 15.43 | 14.03 | 2,395,507 |
24 Apr 2023 | 15.48 | 15.45 | 15.24 | 15.32 | 13.93 | 8,223,994 |
21 Apr 2023 | 15.45 | 15.56 | 15.44 | 15.44 | 14.04 | 14,865,648 |
20 Apr 2023 | 15.40 | 15.50 | 15.39 | 15.41 | 14.01 | 12,059,292 |
19 Apr 2023 | 15.33 | 15.51 | 15.29 | 15.45 | 14.05 | 58,924,206 |
18 Apr 2023 | 15.22 | 15.36 | 15.19 | 15.31 | 13.92 | 5,526,151 |
17 Apr 2023 | 15.08 | 15.30 | 15.11 | 15.22 | 13.84 | 2,091,077 |
14 Apr 2023 | 15.29 | 15.30 | 15.07 | 15.10 | 13.73 | 12,409,349 |
13 Apr 2023 | 15.32 | 15.29 | 15.08 | 15.18 | 13.81 | 5,574,286 |
12 Apr 2023 | 15.25 | 15.41 | 15.24 | 15.25 | 13.87 | 2,050,870 |
11 Apr 2023 | 15.06 | 15.29 | 15.00 | 15.24 | 13.85 | 27,850,991 |
06 Apr 2023 | 14.72 | 15.20 | 14.96 | 15.15 | 13.77 | 4,997,117 |
05 Apr 2023 | 14.70 | 14.97 | 14.76 | 14.91 | 13.56 | 2,806,733 |
04 Apr 2023 | 14.69 | 14.88 | 14.66 | 14.77 | 13.42 | 4,174,219 |
03 Apr 2023 | 14.50 | 14.74 | 14.59 | 14.69 | 13.36 | 1,682,760 |
31 Mar 2023 | 14.56 | 14.67 | 14.54 | 14.58 | 13.26 | 3,986,648 |
30 Mar 2023 | 14.15 | 14.59 | 14.27 | 14.59 | 13.27 | 3,269,702 |
29 Mar 2023 | 14.01 | 14.26 | 13.95 | 14.20 | 12.91 | 2,580,048 |
28 Mar 2023 | 13.98 | 13.95 | 13.85 | 13.93 | 12.67 | 2,266,239 |
27 Mar 2023 | 13.71 | 13.95 | 13.71 | 13.90 | 12.64 | 1,924,826 |
24 Mar 2023 | 13.94 | 13.83 | 13.54 | 13.57 | 12.34 | 3,998,113 |
23 Mar 2023 | 13.70 | 13.95 | 13.75 | 13.91 | 12.65 | 1,326,897 |
22 Mar 2023 | 13.99 | 14.00 | 13.86 | 13.92 | 12.65 | 6,554,677 |
21 Mar 2023 | 13.61 | 13.92 | 13.66 | 13.88 | 12.62 | 3,244,284 |
20 Mar 2023 | 13.42 | 13.67 | 13.15 | 13.61 | 12.37 | 2,783,677 |
17 Mar 2023 | 13.81 | 13.81 | 13.38 | 13.39 | 12.17 | 9,871,587 |
16 Mar 2023 | 13.50 | 13.86 | 13.65 | 13.78 | 12.53 | 3,569,028 |
15 Mar 2023 | 13.95 | 14.13 | 13.56 | 13.80 | 12.55 | 5,179,491 |
14 Mar 2023 | 13.80 | 14.12 | 13.87 | 14.07 | 12.79 | 20,286,287 |
13 Mar 2023 | 14.10 | 14.10 | 13.83 | 13.88 | 12.62 | 5,470,753 |
10 Mar 2023 | 14.01 | 14.16 | 14.00 | 14.05 | 12.77 | 3,527,886 |
09 Mar 2023 | 14.17 | 14.17 | 14.02 | 14.10 | 12.82 | 3,158,311 |
08 Mar 2023 | 14.10 | 14.16 | 14.01 | 14.11 | 12.83 | 19,978,192 |
07 Mar 2023 | 14.20 | 14.21 | 14.01 | 14.06 | 12.78 | 3,285,606 |
06 Mar 2023 | 13.93 | 14.05 | 13.94 | 14.02 | 12.75 | 2,820,525 |
03 Mar 2023 | 13.95 | 13.96 | 13.80 | 13.90 | 12.64 | 2,737,544 |
02 Mar 2023 | 13.70 | 13.79 | 13.49 | 13.77 | 12.52 | 5,416,841 |
01 Mar 2023 | 14.09 | 13.89 | 13.57 | 13.57 | 12.34 | 4,394,027 |
28 Feb 2023 | 13.99 | 14.05 | 13.83 | 13.92 | 12.66 | 3,708,504 |
27 Feb 2023 | 14.05 | 14.09 | 13.96 | 14.00 | 12.73 | 6,019,410 |
24 Feb 2023 | 14.13 | 14.17 | 14.00 | 14.01 | 12.74 | 2,473,509 |
23 Feb 2023 | 14.01 | 14.22 | 14.05 | 14.15 | 12.86 | 10,137,459 |
22 Feb 2023 | 14.22 | 14.28 | 13.99 | 14.08 | 12.81 | 4,771,323 |
21 Feb 2023 | 14.28 | 14.38 | 14.04 | 14.24 | 12.95 | 7,507,803 |
20 Feb 2023 | 13.50 | 13.63 | 13.49 | 13.63 | 12.39 | 3,370,887 |
17 Feb 2023 | 13.36 | 13.53 | 13.27 | 13.51 | 12.28 | 8,853,686 |
16 Feb 2023 | 13.35 | 13.47 | 13.29 | 13.38 | 12.17 | 1,698,259 |
15 Feb 2023 | 13.30 | 13.35 | 13.22 | 13.33 | 12.12 | 3,385,548 |
14 Feb 2023 | 13.25 | 13.33 | 13.16 | 13.24 | 12.04 | 6,227,137 |
13 Feb 2023 | 13.29 | 13.28 | 13.12 | 13.17 | 11.97 | 2,201,227 |
10 Feb 2023 | 13.05 | 13.21 | 13.03 | 13.17 | 11.98 | 3,904,810 |
09 Feb 2023 | 13.16 | 13.17 | 13.03 | 13.10 | 11.91 | 2,898,373 |
08 Feb 2023 | 12.85 | 13.13 | 12.86 | 13.10 | 11.91 | 4,066,327 |
07 Feb 2023 | 13.10 | 13.07 | 12.78 | 12.83 | 11.66 | 2,718,623 |
06 Feb 2023 | 13.15 | 13.14 | 12.93 | 13.07 | 11.89 | 1,614,100 |
03 Feb 2023 | 12.93 | 13.10 | 12.87 | 13.06 | 11.88 | 5,388,068 |
02 Feb 2023 | 13.22 | 13.24 | 12.91 | 12.98 | 11.81 | 8,085,418 |
01 Feb 2023 | 13.08 | 13.18 | 13.00 | 13.16 | 11.96 | 2,822,007 |
31 Jan 2023 | 13.09 | 13.03 | 12.88 | 12.98 | 11.80 | 11,870,193 |
30 Jan 2023 | 13.13 | 13.03 | 12.89 | 12.98 | 11.81 | 3,377,507 |
27 Jan 2023 | 13.26 | 13.10 | 12.92 | 12.96 | 11.79 | 1,605,295 |
26 Jan 2023 | 13.34 | 13.20 | 12.95 | 13.11 | 11.92 | 4,575,480 |
25 Jan 2023 | 13.10 | 13.14 | 12.99 | 13.10 | 11.91 | 3,447,971 |
24 Jan 2023 | 12.82 | 12.96 | 12.68 | 12.93 | 11.76 | 3,187,802 |
23 Jan 2023 | 12.75 | 12.67 | 12.56 | 12.60 | 11.46 | 3,235,602 |
20 Jan 2023 | 12.55 | 12.55 | 12.43 | 12.53 | 11.39 | 1,986,057 |
19 Jan 2023 | 12.60 | 12.60 | 12.43 | 12.46 | 11.33 | 2,058,408 |
18 Jan 2023 | 12.48 | 12.58 | 12.43 | 12.56 | 11.42 | 2,260,848 |
17 Jan 2023 | 12.96 | 13.24 | 12.47 | 12.53 | 11.39 | 5,935,416 |
16 Jan 2023 | 13.50 | 13.39 | 13.15 | 13.24 | 12.04 | 2,858,193 |
13 Jan 2023 | 13.46 | 13.47 | 13.23 | 13.35 | 12.14 | 5,348,592 |
12 Jan 2023 | 13.70 | 13.52 | 13.36 | 13.40 | 12.19 | 4,357,468 |
11 Jan 2023 | 13.28 | 13.46 | 13.09 | 13.37 | 12.16 | 12,552,990 |
10 Jan 2023 | 13.14 | 13.21 | 13.06 | 13.10 | 11.91 | 6,130,380 |
09 Jan 2023 | 13.04 | 13.35 | 12.96 | 13.25 | 12.05 | 6,411,696 |
06 Jan 2023 | 13.33 | 13.31 | 12.50 | 12.95 | 11.77 | 9,216,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |