Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 12.66 | 12.68 | 12.50 | 12.59 | 12.59 | 49,817,700 |
02 Jun 2023 | 12.26 | 12.51 | 12.14 | 12.39 | 12.39 | 65,211,200 |
01 Jun 2023 | 12.07 | 12.18 | 11.84 | 12.11 | 12.11 | 64,407,800 |
31 May 2023 | 12.48 | 12.49 | 11.96 | 12.00 | 12.00 | 86,275,300 |
30 May 2023 | 12.65 | 12.78 | 12.51 | 12.59 | 12.59 | 86,226,900 |
26 May 2023 | 11.59 | 12.29 | 11.54 | 12.09 | 12.09 | 123,257,500 |
25 May 2023 | 11.33 | 11.52 | 11.33 | 11.38 | 11.38 | 51,328,900 |
24 May 2023 | 11.64 | 11.65 | 11.25 | 11.33 | 11.33 | 71,391,000 |
23 May 2023 | 11.53 | 11.91 | 11.53 | 11.73 | 11.73 | 56,843,800 |
22 May 2023 | 11.71 | 11.73 | 11.37 | 11.63 | 11.63 | 57,417,200 |
19 May 2023 | 11.66 | 11.77 | 11.54 | 11.65 | 11.65 | 43,450,100 |
18 May 2023 | 11.46 | 11.66 | 11.45 | 11.64 | 11.64 | 38,181,400 |
17 May 2023 | 11.35 | 11.64 | 11.32 | 11.50 | 11.50 | 50,077,500 |
16 May 2023 | 11.55 | 11.58 | 11.24 | 11.25 | 11.25 | 60,514,900 |
15 May 2023 | 11.70 | 11.72 | 11.59 | 11.64 | 11.64 | 53,197,000 |
12 May 2023 | 11.93 | 11.94 | 11.65 | 11.67 | 11.67 | 45,100,700 |
11 May 2023 | 11.83 | 11.88 | 11.76 | 11.87 | 11.87 | 43,030,800 |
10 May 2023 | 12.02 | 12.04 | 11.73 | 11.89 | 11.89 | 49,193,100 |
09 May 2023 | 11.89 | 11.93 | 11.78 | 11.86 | 11.86 | 42,878,300 |
08 May 2023 | 12.02 | 12.06 | 11.85 | 12.02 | 12.02 | 49,943,800 |
05 May 2023 | 11.79 | 12.04 | 11.72 | 11.99 | 11.99 | 64,138,800 |
04 May 2023 | 11.80 | 11.83 | 11.47 | 11.56 | 11.56 | 79,792,900 |
03 May 2023 | 11.74 | 12.09 | 11.73 | 11.79 | 11.79 | 94,050,700 |
02 May 2023 | 12.05 | 12.09 | 11.66 | 11.80 | 11.80 | 91,090,400 |
01 May 2023 | 12.01 | 12.29 | 11.99 | 12.06 | 12.06 | 59,834,200 |
28 Apr 2023 | 11.59 | 11.94 | 11.57 | 11.88 | 11.88 | 54,996,800 |
27 Apr 2023 | 11.61 | 11.71 | 11.44 | 11.61 | 11.61 | 53,280,300 |
26 Apr 2023 | 11.80 | 11.86 | 11.51 | 11.54 | 11.54 | 58,105,300 |
25 Apr 2023 | 11.97 | 11.98 | 11.70 | 11.77 | 11.77 | 63,114,700 |
25 Apr 2023 | 0.15 Dividend | |||||
24 Apr 2023 | 11.89 | 12.18 | 11.88 | 12.16 | 12.01 | 57,794,700 |
21 Apr 2023 | 11.90 | 11.92 | 11.66 | 11.81 | 11.66 | 46,926,500 |
20 Apr 2023 | 11.81 | 11.93 | 11.55 | 11.87 | 11.72 | 79,563,100 |
19 Apr 2023 | 12.60 | 12.60 | 12.17 | 12.22 | 12.07 | 69,451,800 |
18 Apr 2023 | 12.70 | 12.76 | 12.62 | 12.73 | 12.57 | 38,865,900 |
17 Apr 2023 | 12.50 | 12.68 | 12.46 | 12.68 | 12.52 | 40,191,100 |
14 Apr 2023 | 12.45 | 12.66 | 12.42 | 12.52 | 12.37 | 43,542,000 |
13 Apr 2023 | 12.64 | 12.64 | 12.22 | 12.46 | 12.31 | 75,485,700 |
12 Apr 2023 | 13.06 | 13.08 | 12.65 | 12.67 | 12.51 | 53,845,500 |
11 Apr 2023 | 12.79 | 13.07 | 12.79 | 12.87 | 12.71 | 63,633,600 |
10 Apr 2023 | 12.20 | 12.72 | 12.16 | 12.72 | 12.56 | 61,326,200 |
06 Apr 2023 | 12.42 | 12.48 | 12.29 | 12.33 | 12.18 | 36,355,800 |
05 Apr 2023 | 12.58 | 12.65 | 12.22 | 12.43 | 12.28 | 53,332,900 |
04 Apr 2023 | 12.77 | 12.85 | 12.51 | 12.72 | 12.56 | 54,655,700 |
03 Apr 2023 | 12.53 | 12.73 | 12.48 | 12.68 | 12.52 | 55,956,300 |
31 Mar 2023 | 12.41 | 12.63 | 12.39 | 12.60 | 12.44 | 66,868,200 |
30 Mar 2023 | 12.28 | 12.39 | 12.20 | 12.29 | 12.14 | 57,751,300 |
29 Mar 2023 | 11.78 | 12.06 | 11.71 | 12.05 | 11.90 | 48,655,400 |
28 Mar 2023 | 11.55 | 11.65 | 11.46 | 11.60 | 11.46 | 41,385,900 |
27 Mar 2023 | 11.63 | 11.70 | 11.41 | 11.52 | 11.38 | 55,941,100 |
24 Mar 2023 | 11.32 | 11.51 | 11.18 | 11.51 | 11.37 | 72,425,300 |
23 Mar 2023 | 11.65 | 11.78 | 11.27 | 11.42 | 11.28 | 74,225,300 |
22 Mar 2023 | 11.76 | 11.94 | 11.47 | 11.48 | 11.34 | 69,729,100 |
21 Mar 2023 | 11.40 | 11.78 | 11.38 | 11.72 | 11.58 | 74,794,900 |
20 Mar 2023 | 11.33 | 11.48 | 11.15 | 11.18 | 11.04 | 74,975,100 |
17 Mar 2023 | 11.70 | 11.73 | 11.12 | 11.30 | 11.16 | 249,885,100 |
16 Mar 2023 | 11.53 | 11.89 | 11.42 | 11.82 | 11.67 | 74,017,200 |
15 Mar 2023 | 11.50 | 11.73 | 11.32 | 11.71 | 11.57 | 108,909,300 |
14 Mar 2023 | 12.21 | 12.31 | 11.77 | 11.93 | 11.78 | 93,844,200 |
13 Mar 2023 | 11.93 | 12.31 | 11.32 | 12.03 | 11.88 | 119,167,600 |
10 Mar 2023 | 12.43 | 12.51 | 12.00 | 12.10 | 11.95 | 73,897,400 |
09 Mar 2023 | 13.02 | 13.08 | 12.44 | 12.45 | 12.30 | 65,423,500 |
08 Mar 2023 | 12.78 | 13.01 | 12.71 | 12.98 | 12.82 | 46,421,000 |
07 Mar 2023 | 12.94 | 12.98 | 12.78 | 12.83 | 12.67 | 46,540,400 |
06 Mar 2023 | 13.08 | 13.18 | 12.93 | 12.98 | 12.82 | 50,571,200 |
03 Mar 2023 | 12.72 | 13.11 | 12.65 | 13.08 | 12.92 | 80,080,200 |
02 Mar 2023 | 12.38 | 12.55 | 12.23 | 12.55 | 12.40 | 78,214,100 |
01 Mar 2023 | 12.35 | 12.54 | 12.17 | 12.32 | 12.17 | 85,328,800 |
28 Feb 2023 | 12.07 | 12.18 | 12.01 | 12.07 | 11.92 | 59,796,800 |
27 Feb 2023 | 11.98 | 12.42 | 11.96 | 12.06 | 11.91 | 60,378,100 |
24 Feb 2023 | 11.82 | 11.98 | 11.75 | 11.88 | 11.73 | 50,631,600 |
23 Feb 2023 | 12.32 | 12.36 | 11.88 | 12.07 | 11.92 | 57,952,800 |
22 Feb 2023 | 12.24 | 12.31 | 12.14 | 12.21 | 12.06 | 52,844,700 |
21 Feb 2023 | 12.72 | 12.81 | 12.17 | 12.20 | 12.05 | 77,724,200 |
17 Feb 2023 | 12.82 | 12.94 | 12.65 | 12.89 | 12.73 | 54,401,000 |
16 Feb 2023 | 12.73 | 13.14 | 12.51 | 12.91 | 12.75 | 64,145,500 |
15 Feb 2023 | 12.75 | 12.94 | 12.60 | 12.93 | 12.77 | 65,850,000 |
14 Feb 2023 | 12.99 | 13.19 | 12.82 | 12.97 | 12.81 | 75,352,900 |
13 Feb 2023 | 12.71 | 13.10 | 12.70 | 13.09 | 12.93 | 64,201,900 |
10 Feb 2023 | 12.84 | 12.90 | 12.51 | 12.73 | 12.57 | 68,205,200 |
10 Feb 2023 | 0.8 Dividend | |||||
09 Feb 2023 | 13.66 | 13.93 | 13.40 | 13.49 | 12.53 | 78,667,100 |
08 Feb 2023 | 13.30 | 13.69 | 13.30 | 13.42 | 12.47 | 62,028,400 |
07 Feb 2023 | 13.08 | 13.51 | 12.98 | 13.45 | 12.50 | 70,671,100 |
06 Feb 2023 | 13.16 | 13.21 | 12.78 | 13.14 | 12.21 | 77,262,800 |
03 Feb 2023 | 13.05 | 13.61 | 12.78 | 13.23 | 12.29 | 165,500,200 |
02 Feb 2023 | 14.17 | 14.60 | 14.03 | 14.32 | 13.30 | 102,579,800 |
01 Feb 2023 | 13.52 | 13.99 | 13.49 | 13.79 | 12.81 | 70,641,000 |
31 Jan 2023 | 13.39 | 13.57 | 13.25 | 13.51 | 12.55 | 83,093,300 |
30 Jan 2023 | 13.01 | 13.20 | 12.86 | 12.89 | 11.98 | 64,512,600 |
27 Jan 2023 | 12.88 | 13.37 | 12.87 | 13.27 | 12.33 | 62,114,600 |
26 Jan 2023 | 12.99 | 13.07 | 12.71 | 12.92 | 12.00 | 48,970,900 |
25 Jan 2023 | 12.60 | 12.85 | 12.49 | 12.79 | 11.88 | 37,739,000 |
24 Jan 2023 | 12.68 | 12.90 | 12.62 | 12.74 | 11.84 | 41,537,400 |
23 Jan 2023 | 12.48 | 12.91 | 12.43 | 12.80 | 11.89 | 49,688,000 |
20 Jan 2023 | 12.21 | 12.42 | 12.08 | 12.40 | 11.52 | 44,349,200 |
19 Jan 2023 | 12.29 | 12.36 | 12.04 | 12.18 | 11.32 | 52,918,500 |
18 Jan 2023 | 12.79 | 12.85 | 12.40 | 12.41 | 11.53 | 48,774,400 |
17 Jan 2023 | 12.71 | 12.85 | 12.43 | 12.67 | 11.77 | 60,774,900 |
13 Jan 2023 | 12.63 | 12.82 | 12.47 | 12.72 | 11.82 | 96,444,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |