Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.00 | 19.19 | 18.60 | 18.65 | 18.65 | 65,459,649 |
01 Jun 2023 | 18.17 | 19.29 | 18.13 | 18.85 | 18.85 | 96,611,432 |
31 May 2023 | 18.57 | 18.88 | 18.15 | 18.37 | 18.37 | 91,591,902 |
30 May 2023 | 17.31 | 18.65 | 16.69 | 18.58 | 18.58 | 128,795,950 |
29 May 2023 | 17.44 | 18.22 | 16.77 | 17.90 | 17.90 | 141,028,128 |
26 May 2023 | 17.41 | 17.75 | 17.10 | 17.45 | 17.45 | 39,618,454 |
25 May 2023 | 17.70 | 18.13 | 17.09 | 17.41 | 17.41 | 63,260,080 |
24 May 2023 | 17.62 | 18.03 | 17.39 | 17.81 | 17.81 | 45,671,855 |
23 May 2023 | 18.33 | 18.33 | 17.60 | 17.80 | 17.80 | 41,089,352 |
22 May 2023 | 18.41 | 18.71 | 17.72 | 18.33 | 18.33 | 54,220,607 |
19 May 2023 | 18.66 | 19.34 | 18.35 | 18.41 | 18.41 | 60,893,775 |
18 May 2023 | 18.37 | 19.12 | 18.25 | 18.84 | 18.84 | 65,172,613 |
17 May 2023 | 17.80 | 18.82 | 17.72 | 18.38 | 18.38 | 55,430,802 |
16 May 2023 | 18.46 | 18.90 | 17.90 | 18.03 | 18.03 | 65,707,946 |
15 May 2023 | 18.68 | 18.77 | 17.70 | 18.38 | 18.38 | 75,387,238 |
12 May 2023 | 19.58 | 19.86 | 18.38 | 18.48 | 18.48 | 84,582,809 |
12 May 2023 | 0.35 Dividend | |||||
11 May 2023 | 19.49 | 20.45 | 19.39 | 19.76 | 19.41 | 74,437,354 |
10 May 2023 | 19.90 | 20.84 | 19.04 | 19.42 | 19.08 | 96,047,897 |
09 May 2023 | 20.93 | 21.52 | 20.33 | 20.51 | 20.15 | 79,528,241 |
08 May 2023 | 21.18 | 21.98 | 20.45 | 21.30 | 20.92 | 83,484,282 |
05 May 2023 | 22.00 | 22.70 | 21.25 | 21.43 | 21.05 | 92,091,709 |
04 May 2023 | 22.00 | 23.50 | 21.13 | 22.91 | 22.50 | 153,238,157 |
28 Apr 2023 | 20.02 | 22.02 | 20.02 | 21.92 | 21.53 | 135,754,598 |
27 Apr 2023 | 20.96 | 20.99 | 19.54 | 20.02 | 19.67 | 113,540,807 |
26 Apr 2023 | 22.00 | 22.50 | 20.81 | 21.55 | 21.17 | 125,516,231 |
25 Apr 2023 | 21.21 | 22.86 | 20.83 | 22.41 | 22.01 | 162,051,877 |
24 Apr 2023 | 20.60 | 22.45 | 20.41 | 21.77 | 21.38 | 161,066,735 |
21 Apr 2023 | 21.32 | 21.85 | 20.26 | 20.68 | 20.31 | 144,864,043 |
20 Apr 2023 | 18.81 | 21.00 | 18.81 | 21.00 | 20.63 | 151,934,338 |
19 Apr 2023 | 18.68 | 19.80 | 18.67 | 19.09 | 18.75 | 91,029,216 |
18 Apr 2023 | 19.11 | 19.46 | 18.47 | 18.94 | 18.60 | 99,954,007 |
17 Apr 2023 | 20.50 | 20.77 | 19.15 | 19.30 | 18.96 | 121,087,365 |
14 Apr 2023 | 19.64 | 20.61 | 19.00 | 20.16 | 19.80 | 130,956,515 |
13 Apr 2023 | 20.86 | 20.99 | 19.54 | 19.84 | 19.49 | 170,920,697 |
12 Apr 2023 | 18.47 | 20.46 | 18.45 | 20.46 | 20.10 | 108,004,104 |
11 Apr 2023 | 18.08 | 19.24 | 17.84 | 18.60 | 18.27 | 100,443,001 |
10 Apr 2023 | 19.76 | 20.00 | 18.03 | 18.09 | 17.77 | 107,050,727 |
07 Apr 2023 | 18.94 | 19.87 | 18.37 | 19.56 | 19.21 | 96,503,055 |
06 Apr 2023 | 18.73 | 19.19 | 18.15 | 18.42 | 18.09 | 92,525,541 |
04 Apr 2023 | 18.77 | 20.05 | 18.73 | 19.14 | 18.80 | 171,945,917 |
03 Apr 2023 | 16.90 | 18.72 | 16.79 | 18.60 | 18.27 | 146,764,063 |
31 Mar 2023 | 16.14 | 17.08 | 16.00 | 17.02 | 16.72 | 79,309,024 |
30 Mar 2023 | 16.15 | 16.43 | 15.99 | 16.16 | 15.87 | 45,358,672 |
29 Mar 2023 | 16.20 | 16.57 | 16.00 | 16.29 | 16.00 | 65,795,181 |
28 Mar 2023 | 16.41 | 16.74 | 15.94 | 16.00 | 15.72 | 75,771,327 |
27 Mar 2023 | 16.90 | 17.46 | 16.32 | 16.64 | 16.35 | 106,885,146 |
24 Mar 2023 | 16.30 | 17.18 | 16.28 | 16.91 | 16.61 | 97,652,980 |
23 Mar 2023 | 16.15 | 16.45 | 15.97 | 16.25 | 15.96 | 59,313,648 |
22 Mar 2023 | 15.93 | 16.35 | 15.73 | 16.27 | 15.98 | 74,189,022 |
21 Mar 2023 | 15.63 | 16.08 | 15.33 | 15.92 | 15.64 | 85,449,548 |
20 Mar 2023 | 15.39 | 16.03 | 15.31 | 15.39 | 15.12 | 113,954,020 |
17 Mar 2023 | 14.12 | 14.85 | 14.12 | 14.77 | 14.51 | 75,599,300 |
16 Mar 2023 | 14.08 | 14.24 | 13.74 | 14.00 | 13.75 | 34,203,973 |
15 Mar 2023 | 14.30 | 14.46 | 14.07 | 14.13 | 13.88 | 23,407,353 |
14 Mar 2023 | 14.20 | 14.64 | 14.10 | 14.22 | 13.97 | 39,484,119 |
13 Mar 2023 | 13.90 | 14.24 | 13.81 | 14.23 | 13.98 | 32,594,794 |
10 Mar 2023 | 14.11 | 14.18 | 13.93 | 13.95 | 13.70 | 29,708,208 |
09 Mar 2023 | 14.36 | 14.39 | 14.11 | 14.27 | 14.02 | 23,307,938 |
08 Mar 2023 | 14.20 | 14.51 | 14.18 | 14.36 | 14.11 | 28,204,744 |
07 Mar 2023 | 14.70 | 14.79 | 14.25 | 14.26 | 14.01 | 31,155,481 |
06 Mar 2023 | 14.99 | 15.07 | 14.67 | 14.71 | 14.45 | 28,541,444 |
03 Mar 2023 | 14.90 | 15.09 | 14.72 | 14.94 | 14.68 | 39,119,237 |
02 Mar 2023 | 14.47 | 15.06 | 14.44 | 14.95 | 14.69 | 62,839,804 |
01 Mar 2023 | 14.16 | 14.67 | 14.10 | 14.54 | 14.28 | 48,202,034 |
28 Feb 2023 | 14.13 | 14.26 | 13.98 | 14.24 | 13.99 | 29,333,793 |
27 Feb 2023 | 14.15 | 14.27 | 13.95 | 14.07 | 13.82 | 29,540,417 |
24 Feb 2023 | 14.40 | 14.44 | 14.11 | 14.26 | 14.01 | 33,198,264 |
23 Feb 2023 | 14.69 | 14.70 | 14.33 | 14.42 | 14.16 | 37,870,843 |
22 Feb 2023 | 14.83 | 14.86 | 14.46 | 14.73 | 14.47 | 39,757,404 |
21 Feb 2023 | 15.10 | 15.17 | 14.82 | 14.95 | 14.69 | 53,868,730 |
20 Feb 2023 | 14.36 | 15.29 | 14.31 | 15.18 | 14.91 | 94,325,790 |
17 Feb 2023 | 14.92 | 15.19 | 14.25 | 14.25 | 14.00 | 62,656,784 |
16 Feb 2023 | 14.64 | 15.28 | 14.59 | 14.71 | 14.45 | 99,347,867 |
15 Feb 2023 | 14.52 | 14.73 | 14.42 | 14.64 | 14.38 | 34,474,687 |
14 Feb 2023 | 14.74 | 14.80 | 14.42 | 14.51 | 14.25 | 30,989,395 |
13 Feb 2023 | 14.69 | 14.85 | 14.56 | 14.74 | 14.48 | 35,237,126 |
10 Feb 2023 | 14.72 | 15.09 | 14.55 | 14.66 | 14.40 | 51,560,072 |
09 Feb 2023 | 14.26 | 14.83 | 14.19 | 14.77 | 14.51 | 42,961,745 |
08 Feb 2023 | 14.89 | 14.94 | 14.38 | 14.39 | 14.14 | 44,769,188 |
07 Feb 2023 | 14.61 | 14.90 | 14.45 | 14.83 | 14.57 | 50,803,816 |
06 Feb 2023 | 14.38 | 14.87 | 14.25 | 14.62 | 14.36 | 55,791,068 |
03 Feb 2023 | 14.33 | 14.65 | 14.22 | 14.47 | 14.21 | 39,379,396 |
02 Feb 2023 | 14.18 | 14.64 | 14.11 | 14.40 | 14.14 | 59,842,930 |
01 Feb 2023 | 14.03 | 14.15 | 13.85 | 14.15 | 13.90 | 36,647,771 |
31 Jan 2023 | 13.98 | 14.18 | 13.90 | 14.03 | 13.78 | 29,927,890 |
30 Jan 2023 | 14.38 | 14.50 | 13.98 | 14.00 | 13.75 | 47,866,164 |
20 Jan 2023 | 14.36 | 14.38 | 14.15 | 14.27 | 14.02 | 28,974,390 |
19 Jan 2023 | 14.08 | 14.40 | 14.02 | 14.36 | 14.11 | 42,812,175 |
18 Jan 2023 | 14.00 | 14.31 | 13.79 | 14.20 | 13.95 | 73,488,716 |
17 Jan 2023 | 13.72 | 13.78 | 13.58 | 13.69 | 13.45 | 18,211,813 |
16 Jan 2023 | 13.71 | 13.86 | 13.63 | 13.72 | 13.48 | 27,529,829 |
13 Jan 2023 | 13.57 | 13.75 | 13.51 | 13.73 | 13.49 | 23,116,975 |
12 Jan 2023 | 13.53 | 13.65 | 13.40 | 13.57 | 13.33 | 22,018,258 |
11 Jan 2023 | 13.78 | 13.87 | 13.46 | 13.46 | 13.22 | 30,914,360 |
10 Jan 2023 | 13.54 | 13.84 | 13.40 | 13.79 | 13.55 | 43,042,180 |
09 Jan 2023 | 13.29 | 13.73 | 13.29 | 13.51 | 13.27 | 33,639,937 |
06 Jan 2023 | 13.40 | 13.51 | 13.19 | 13.33 | 13.09 | 37,677,789 |
05 Jan 2023 | 13.25 | 13.89 | 13.21 | 13.47 | 13.23 | 62,428,039 |
04 Jan 2023 | 12.90 | 13.41 | 12.84 | 13.28 | 13.04 | 50,503,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |