Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 11.760 | 11.960 | 11.720 | 11.880 | 11.880 | 61,037,299 |
08 Jun 2023 | 11.620 | 11.920 | 11.600 | 11.780 | 11.780 | 118,458,617 |
08 Jun 2023 | 0.75 Dividend | |||||
07 Jun 2023 | 12.300 | 12.340 | 12.160 | 12.200 | 11.450 | 89,512,238 |
06 Jun 2023 | 12.200 | 12.420 | 12.180 | 12.220 | 11.469 | 80,659,000 |
05 Jun 2023 | 12.300 | 12.380 | 12.020 | 12.200 | 11.450 | 131,711,656 |
02 Jun 2023 | 12.000 | 12.300 | 11.980 | 12.140 | 11.394 | 123,090,198 |
01 Jun 2023 | 11.640 | 12.020 | 11.500 | 11.820 | 11.093 | 154,066,400 |
31 May 2023 | 12.000 | 12.140 | 11.500 | 11.780 | 11.056 | 236,727,081 |
30 May 2023 | 12.400 | 12.480 | 12.220 | 12.300 | 11.544 | 81,985,491 |
29 May 2023 | 12.420 | 12.600 | 12.400 | 12.400 | 11.638 | 78,923,622 |
25 May 2023 | 12.700 | 12.720 | 12.260 | 12.480 | 11.713 | 121,361,650 |
24 May 2023 | 12.860 | 12.920 | 12.680 | 12.700 | 11.919 | 65,644,820 |
23 May 2023 | 12.940 | 13.040 | 12.740 | 12.800 | 12.013 | 49,401,364 |
22 May 2023 | 12.820 | 13.040 | 12.740 | 12.900 | 12.107 | 42,958,812 |
19 May 2023 | 12.720 | 12.860 | 12.600 | 12.780 | 11.994 | 51,606,435 |
18 May 2023 | 12.880 | 12.980 | 12.740 | 12.820 | 12.032 | 58,358,896 |
17 May 2023 | 12.780 | 12.920 | 12.640 | 12.700 | 11.919 | 69,183,786 |
16 May 2023 | 12.920 | 13.060 | 12.840 | 12.940 | 12.145 | 56,954,865 |
15 May 2023 | 12.540 | 12.960 | 12.440 | 12.880 | 12.088 | 91,794,387 |
12 May 2023 | 12.700 | 12.820 | 12.560 | 12.620 | 11.844 | 103,992,897 |
11 May 2023 | 13.000 | 13.000 | 12.640 | 12.820 | 12.032 | 81,248,904 |
10 May 2023 | 12.940 | 13.120 | 12.800 | 12.960 | 12.163 | 83,460,363 |
09 May 2023 | 13.120 | 13.360 | 12.920 | 12.940 | 12.145 | 129,450,375 |
08 May 2023 | 12.560 | 13.160 | 12.520 | 13.060 | 12.257 | 166,791,423 |
05 May 2023 | 12.360 | 12.520 | 12.240 | 12.340 | 11.581 | 79,807,521 |
04 May 2023 | 12.060 | 12.440 | 11.920 | 12.380 | 11.619 | 139,424,175 |
03 May 2023 | 12.360 | 12.400 | 12.180 | 12.220 | 11.469 | 60,476,714 |
02 May 2023 | 12.800 | 12.940 | 12.600 | 12.640 | 11.863 | 24,398,823 |
28 Apr 2023 | 12.640 | 12.920 | 12.580 | 12.800 | 12.013 | 109,723,076 |
27 Apr 2023 | 12.380 | 12.520 | 12.320 | 12.420 | 11.656 | 76,626,563 |
26 Apr 2023 | 12.340 | 12.540 | 12.280 | 12.500 | 11.732 | 65,347,212 |
25 Apr 2023 | 12.460 | 12.640 | 12.400 | 12.420 | 11.656 | 74,953,063 |
24 Apr 2023 | 12.480 | 12.500 | 12.320 | 12.360 | 11.600 | 60,583,025 |
21 Apr 2023 | 12.400 | 12.640 | 12.360 | 12.400 | 11.638 | 97,005,995 |
20 Apr 2023 | 12.560 | 12.680 | 12.400 | 12.500 | 11.732 | 76,824,500 |
19 Apr 2023 | 12.820 | 12.900 | 12.560 | 12.620 | 11.844 | 95,939,648 |
18 Apr 2023 | 12.840 | 12.920 | 12.620 | 12.820 | 12.032 | 78,736,903 |
17 Apr 2023 | 12.540 | 13.060 | 12.420 | 12.960 | 12.163 | 191,103,229 |
14 Apr 2023 | 12.520 | 12.660 | 12.460 | 12.620 | 11.844 | 66,354,567 |
13 Apr 2023 | 12.340 | 12.720 | 12.320 | 12.520 | 11.750 | 152,392,284 |
12 Apr 2023 | 12.360 | 12.460 | 12.240 | 12.320 | 11.563 | 73,522,898 |
11 Apr 2023 | 12.340 | 12.460 | 12.200 | 12.260 | 11.506 | 91,721,919 |
06 Apr 2023 | 12.140 | 12.300 | 12.140 | 12.200 | 11.450 | 74,321,279 |
04 Apr 2023 | 12.140 | 12.320 | 12.060 | 12.300 | 11.544 | 117,897,421 |
03 Apr 2023 | 12.040 | 12.280 | 11.840 | 11.940 | 11.206 | 162,598,222 |
31 Mar 2023 | 11.800 | 11.900 | 11.660 | 11.660 | 10.943 | 62,209,779 |
30 Mar 2023 | 11.480 | 11.800 | 11.440 | 11.740 | 11.018 | 115,401,723 |
29 Mar 2023 | 11.580 | 11.800 | 11.540 | 11.740 | 11.018 | 77,283,963 |
28 Mar 2023 | 11.500 | 11.540 | 11.320 | 11.460 | 10.755 | 67,238,376 |
27 Mar 2023 | 11.320 | 11.360 | 11.120 | 11.260 | 10.568 | 69,946,864 |
24 Mar 2023 | 11.420 | 11.440 | 11.240 | 11.340 | 10.643 | 67,487,176 |
23 Mar 2023 | 11.440 | 11.560 | 11.380 | 11.500 | 10.793 | 82,144,591 |
22 Mar 2023 | 11.420 | 11.680 | 11.280 | 11.400 | 10.699 | 76,816,042 |
21 Mar 2023 | 11.360 | 11.460 | 11.160 | 11.280 | 10.587 | 68,623,407 |
20 Mar 2023 | 11.500 | 11.720 | 11.180 | 11.300 | 10.605 | 109,294,538 |
17 Mar 2023 | 11.400 | 11.800 | 11.300 | 11.600 | 10.887 | 141,766,553 |
16 Mar 2023 | 11.420 | 11.480 | 11.140 | 11.240 | 10.549 | 185,795,076 |
15 Mar 2023 | 11.660 | 11.880 | 11.500 | 11.820 | 11.093 | 84,897,585 |
14 Mar 2023 | 11.960 | 12.060 | 11.620 | 11.720 | 11.000 | 142,560,546 |
13 Mar 2023 | 11.680 | 12.180 | 11.640 | 12.080 | 11.337 | 173,659,780 |
10 Mar 2023 | 12.080 | 12.200 | 11.400 | 11.400 | 10.699 | 194,568,301 |
09 Mar 2023 | 12.060 | 12.360 | 12.060 | 12.240 | 11.488 | 80,587,371 |
08 Mar 2023 | 12.180 | 12.260 | 12.040 | 12.040 | 11.300 | 88,841,301 |
07 Mar 2023 | 12.020 | 12.680 | 11.960 | 12.380 | 11.619 | 290,135,349 |
06 Mar 2023 | 11.600 | 11.980 | 11.560 | 11.980 | 11.244 | 140,046,132 |
03 Mar 2023 | 11.380 | 11.660 | 11.380 | 11.580 | 10.868 | 118,537,435 |
02 Mar 2023 | 11.260 | 11.480 | 11.100 | 11.340 | 10.643 | 73,088,960 |
01 Mar 2023 | 10.980 | 11.360 | 10.960 | 11.260 | 10.568 | 108,598,558 |
28 Feb 2023 | 11.200 | 11.300 | 10.980 | 11.020 | 10.343 | 68,311,090 |
27 Feb 2023 | 11.320 | 11.400 | 11.120 | 11.160 | 10.474 | 57,034,907 |
24 Feb 2023 | 11.500 | 11.520 | 11.360 | 11.380 | 10.680 | 65,100,078 |
23 Feb 2023 | 11.500 | 11.660 | 11.440 | 11.480 | 10.774 | 53,072,701 |
22 Feb 2023 | 11.680 | 11.740 | 11.500 | 11.520 | 10.812 | 67,344,501 |
21 Feb 2023 | 11.440 | 11.740 | 11.380 | 11.620 | 10.906 | 86,432,520 |
20 Feb 2023 | 11.340 | 11.540 | 11.300 | 11.380 | 10.680 | 66,083,853 |
17 Feb 2023 | 11.320 | 11.500 | 11.320 | 11.360 | 10.662 | 27,198,954 |
16 Feb 2023 | 11.400 | 11.520 | 11.320 | 11.380 | 10.680 | 40,375,197 |
15 Feb 2023 | 11.500 | 11.500 | 11.320 | 11.360 | 10.662 | 37,349,806 |
14 Feb 2023 | 11.460 | 11.580 | 11.380 | 11.460 | 10.755 | 36,464,425 |
13 Feb 2023 | 11.340 | 11.560 | 11.260 | 11.400 | 10.699 | 56,835,100 |
10 Feb 2023 | 11.400 | 11.520 | 11.240 | 11.300 | 10.605 | 43,925,035 |
09 Feb 2023 | 11.540 | 11.660 | 11.380 | 11.460 | 10.755 | 68,582,144 |
08 Feb 2023 | 11.500 | 11.660 | 11.480 | 11.560 | 10.849 | 76,773,150 |
07 Feb 2023 | 11.180 | 11.540 | 11.180 | 11.400 | 10.699 | 65,609,606 |
06 Feb 2023 | 11.220 | 11.240 | 11.020 | 11.160 | 10.474 | 61,145,710 |
03 Feb 2023 | 11.520 | 11.520 | 11.180 | 11.260 | 10.568 | 83,996,373 |
02 Feb 2023 | 11.580 | 11.600 | 11.420 | 11.540 | 10.831 | 73,627,901 |
01 Feb 2023 | 11.300 | 11.700 | 11.240 | 11.600 | 10.887 | 100,826,450 |
31 Jan 2023 | 11.300 | 11.380 | 11.140 | 11.360 | 10.662 | 86,571,137 |
30 Jan 2023 | 11.600 | 11.640 | 11.320 | 11.380 | 10.680 | 126,381,522 |
27 Jan 2023 | 11.480 | 11.700 | 11.440 | 11.640 | 10.924 | 46,279,719 |
26 Jan 2023 | 11.400 | 11.680 | 11.260 | 11.480 | 10.774 | 71,953,543 |
20 Jan 2023 | 11.000 | 11.460 | 10.980 | 11.380 | 10.680 | 107,027,573 |
19 Jan 2023 | 10.700 | 10.880 | 10.700 | 10.800 | 10.136 | 33,428,025 |
18 Jan 2023 | 10.560 | 10.920 | 10.560 | 10.840 | 10.174 | 116,123,545 |
17 Jan 2023 | 10.520 | 10.640 | 10.460 | 10.500 | 9.855 | 63,656,603 |
16 Jan 2023 | 10.600 | 10.800 | 10.460 | 10.500 | 9.855 | 118,594,011 |
13 Jan 2023 | 10.460 | 10.580 | 10.420 | 10.460 | 9.817 | 118,352,803 |
12 Jan 2023 | 10.240 | 10.400 | 10.200 | 10.340 | 9.704 | 114,712,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |