Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2023 | 9.200 | 9.290 | 9.100 | 9.170 | 9.170 | 19,296,449 |
24 May 2023 | 9.600 | 9.660 | 9.200 | 9.290 | 9.290 | 22,471,712 |
23 May 2023 | 9.950 | 10.100 | 9.580 | 9.650 | 9.650 | 17,844,073 |
22 May 2023 | 9.940 | 10.300 | 9.700 | 9.910 | 9.910 | 18,009,971 |
19 May 2023 | 10.040 | 10.180 | 9.830 | 9.940 | 9.940 | 28,195,476 |
18 May 2023 | 10.120 | 10.400 | 10.000 | 10.140 | 10.140 | 28,734,059 |
17 May 2023 | 10.800 | 10.920 | 10.040 | 10.060 | 10.060 | 47,401,811 |
16 May 2023 | 11.120 | 11.220 | 10.740 | 10.900 | 10.900 | 27,224,766 |
15 May 2023 | 11.000 | 11.300 | 10.840 | 11.120 | 11.120 | 21,065,087 |
12 May 2023 | 11.360 | 11.440 | 10.980 | 11.000 | 11.000 | 17,536,569 |
11 May 2023 | 11.640 | 11.720 | 11.220 | 11.360 | 11.360 | 14,524,423 |
10 May 2023 | 11.800 | 11.800 | 11.500 | 11.620 | 11.620 | 8,627,080 |
09 May 2023 | 12.020 | 12.460 | 11.580 | 11.700 | 11.700 | 21,655,638 |
08 May 2023 | 12.100 | 12.180 | 11.620 | 11.900 | 11.900 | 18,015,525 |
05 May 2023 | 11.880 | 12.240 | 11.820 | 12.100 | 12.100 | 21,055,410 |
04 May 2023 | 11.800 | 11.920 | 11.540 | 11.720 | 11.720 | 21,854,766 |
03 May 2023 | 11.680 | 11.720 | 11.440 | 11.520 | 11.520 | 10,327,311 |
02 May 2023 | 12.300 | 12.600 | 11.540 | 11.680 | 11.680 | 24,984,907 |
28 Apr 2023 | 12.500 | 12.740 | 12.220 | 12.240 | 12.240 | 17,581,504 |
27 Apr 2023 | 12.760 | 12.760 | 12.160 | 12.300 | 12.300 | 23,624,563 |
26 Apr 2023 | 12.500 | 12.960 | 12.440 | 12.800 | 12.800 | 15,992,385 |
25 Apr 2023 | 12.960 | 13.100 | 12.440 | 12.540 | 12.540 | 16,421,982 |
24 Apr 2023 | 13.260 | 13.300 | 12.760 | 12.980 | 12.980 | 15,522,586 |
21 Apr 2023 | 13.920 | 14.220 | 13.160 | 13.240 | 13.240 | 22,900,690 |
20 Apr 2023 | 13.940 | 14.140 | 13.780 | 13.880 | 13.880 | 13,435,411 |
19 Apr 2023 | 14.700 | 14.840 | 13.900 | 13.920 | 13.920 | 22,273,422 |
18 Apr 2023 | 15.100 | 15.340 | 14.620 | 14.680 | 14.680 | 19,329,740 |
17 Apr 2023 | 14.780 | 15.180 | 14.540 | 15.100 | 15.100 | 17,102,973 |
14 Apr 2023 | 14.880 | 14.960 | 14.460 | 14.900 | 14.900 | 26,236,984 |
13 Apr 2023 | 14.320 | 14.960 | 13.820 | 14.880 | 14.880 | 40,075,100 |
12 Apr 2023 | 14.380 | 14.920 | 13.960 | 14.780 | 14.780 | 46,915,566 |
11 Apr 2023 | 13.200 | 14.360 | 13.160 | 14.320 | 14.320 | 39,753,172 |
06 Apr 2023 | 13.000 | 13.100 | 12.580 | 12.840 | 12.840 | 20,126,250 |
04 Apr 2023 | 13.640 | 13.680 | 12.940 | 13.120 | 13.120 | 22,919,163 |
03 Apr 2023 | 13.580 | 14.240 | 13.500 | 13.680 | 13.680 | 23,903,443 |
31 Mar 2023 | 14.520 | 14.600 | 13.580 | 13.580 | 13.580 | 42,848,583 |
30 Mar 2023 | 13.520 | 14.520 | 13.440 | 14.440 | 14.440 | 42,024,611 |
29 Mar 2023 | 12.840 | 13.680 | 12.340 | 13.440 | 13.440 | 40,895,054 |
28 Mar 2023 | 12.240 | 12.700 | 12.240 | 12.600 | 12.600 | 12,898,529 |
27 Mar 2023 | 12.960 | 12.960 | 12.220 | 12.300 | 12.300 | 24,994,896 |
24 Mar 2023 | 13.500 | 13.500 | 12.860 | 12.900 | 12.900 | 23,201,846 |
23 Mar 2023 | 13.260 | 13.560 | 12.940 | 13.560 | 13.560 | 17,965,614 |
22 Mar 2023 | 13.040 | 13.700 | 13.040 | 13.340 | 13.340 | 19,674,175 |
21 Mar 2023 | 12.840 | 13.280 | 12.800 | 12.960 | 12.960 | 11,094,780 |
20 Mar 2023 | 13.300 | 13.320 | 12.700 | 12.760 | 12.760 | 23,261,350 |
17 Mar 2023 | 13.160 | 13.720 | 12.940 | 13.400 | 13.400 | 40,852,622 |
16 Mar 2023 | 12.700 | 13.160 | 12.620 | 12.820 | 12.820 | 14,204,032 |
15 Mar 2023 | 12.500 | 13.280 | 12.500 | 12.900 | 12.900 | 23,102,564 |
14 Mar 2023 | 13.000 | 13.260 | 12.220 | 12.340 | 12.340 | 40,740,464 |
13 Mar 2023 | 13.380 | 13.620 | 12.920 | 13.040 | 13.040 | 26,331,735 |
10 Mar 2023 | 13.600 | 13.880 | 13.260 | 13.400 | 13.400 | 45,317,198 |
09 Mar 2023 | 14.240 | 14.640 | 13.920 | 13.940 | 13.940 | 20,771,153 |
08 Mar 2023 | 15.000 | 15.120 | 14.240 | 14.240 | 14.240 | 28,675,697 |
07 Mar 2023 | 15.560 | 15.760 | 15.180 | 15.340 | 15.340 | 32,400,183 |
06 Mar 2023 | 15.560 | 15.700 | 14.220 | 15.600 | 15.600 | 69,762,753 |
03 Mar 2023 | 15.800 | 16.140 | 15.460 | 16.040 | 16.040 | 20,065,200 |
02 Mar 2023 | 15.600 | 15.780 | 15.220 | 15.600 | 15.600 | 16,111,085 |
01 Mar 2023 | 14.820 | 15.900 | 14.660 | 15.840 | 15.840 | 36,262,692 |
28 Feb 2023 | 15.240 | 15.520 | 14.500 | 14.540 | 14.540 | 25,651,567 |
27 Feb 2023 | 15.040 | 15.580 | 14.940 | 15.240 | 15.240 | 13,231,772 |
24 Feb 2023 | 15.860 | 15.920 | 15.080 | 15.100 | 15.100 | 30,929,729 |
23 Feb 2023 | 16.080 | 16.260 | 15.700 | 15.900 | 15.900 | 27,507,365 |
22 Feb 2023 | 16.460 | 16.620 | 16.060 | 16.140 | 16.140 | 15,129,341 |
21 Feb 2023 | 16.860 | 17.600 | 16.360 | 16.640 | 16.640 | 28,313,471 |
20 Feb 2023 | 16.240 | 16.780 | 16.040 | 16.720 | 16.720 | 15,360,344 |
17 Feb 2023 | 16.440 | 16.740 | 16.100 | 16.160 | 16.160 | 11,579,385 |
16 Feb 2023 | 16.500 | 17.040 | 16.340 | 16.560 | 16.560 | 21,863,522 |
15 Feb 2023 | 17.220 | 17.300 | 16.120 | 16.240 | 16.240 | 26,364,884 |
14 Feb 2023 | 17.060 | 17.680 | 16.880 | 17.220 | 17.220 | 24,984,461 |
13 Feb 2023 | 16.220 | 17.060 | 15.880 | 16.940 | 16.940 | 30,584,083 |
10 Feb 2023 | 17.600 | 17.600 | 16.260 | 16.420 | 16.420 | 60,398,796 |
09 Feb 2023 | 17.320 | 17.740 | 17.200 | 17.680 | 17.680 | 22,696,927 |
08 Feb 2023 | 17.620 | 18.400 | 17.380 | 17.480 | 17.480 | 24,396,371 |
07 Feb 2023 | 17.760 | 18.440 | 17.600 | 17.840 | 17.840 | 32,487,221 |
06 Feb 2023 | 18.500 | 18.660 | 17.440 | 17.760 | 17.760 | 42,494,160 |
03 Feb 2023 | 20.300 | 20.350 | 18.820 | 18.920 | 18.920 | 64,875,212 |
02 Feb 2023 | 21.750 | 21.950 | 20.400 | 20.400 | 20.400 | 21,235,142 |
01 Feb 2023 | 21.550 | 21.750 | 20.650 | 21.700 | 21.700 | 18,473,205 |
31 Jan 2023 | 21.900 | 21.950 | 20.850 | 21.200 | 21.200 | 18,869,140 |
30 Jan 2023 | 22.200 | 22.500 | 21.350 | 21.450 | 21.450 | 24,385,038 |
27 Jan 2023 | 22.350 | 22.950 | 22.000 | 22.800 | 22.800 | 13,063,534 |
26 Jan 2023 | 21.400 | 22.350 | 21.150 | 22.350 | 22.350 | 18,308,885 |
20 Jan 2023 | 20.300 | 21.200 | 19.940 | 21.050 | 21.050 | 22,363,725 |
19 Jan 2023 | 18.700 | 20.300 | 18.680 | 20.300 | 20.300 | 12,908,755 |
18 Jan 2023 | 20.150 | 20.600 | 18.900 | 19.040 | 19.040 | 31,758,454 |
17 Jan 2023 | 20.100 | 20.400 | 19.740 | 20.150 | 20.150 | 15,302,231 |
16 Jan 2023 | 20.550 | 21.100 | 19.900 | 20.400 | 20.400 | 27,407,802 |
13 Jan 2023 | 19.940 | 20.500 | 19.220 | 20.500 | 20.500 | 33,391,605 |
12 Jan 2023 | 21.600 | 21.850 | 19.900 | 20.050 | 20.050 | 37,273,784 |
11 Jan 2023 | 20.900 | 22.400 | 20.600 | 21.400 | 21.400 | 34,079,611 |
10 Jan 2023 | 20.850 | 21.450 | 20.450 | 20.750 | 20.750 | 20,935,427 |
09 Jan 2023 | 22.000 | 22.700 | 20.400 | 20.800 | 20.800 | 44,950,841 |
06 Jan 2023 | 22.050 | 22.850 | 21.250 | 21.950 | 21.950 | 47,299,351 |
05 Jan 2023 | 21.950 | 22.200 | 21.000 | 21.400 | 21.400 | 47,559,245 |
04 Jan 2023 | 19.640 | 21.800 | 19.620 | 21.650 | 21.650 | 69,446,895 |
03 Jan 2023 | 19.100 | 19.880 | 18.200 | 19.380 | 19.380 | 30,987,827 |
30 Dec 2022 | 19.200 | 19.540 | 18.520 | 19.440 | 19.440 | 23,503,690 |
29 Dec 2022 | 18.960 | 19.000 | 17.940 | 18.860 | 18.860 | 34,747,085 |
28 Dec 2022 | 19.660 | 20.250 | 19.040 | 19.220 | 19.220 | 30,564,136 |
23 Dec 2022 | 18.900 | 19.660 | 18.860 | 19.440 | 19.440 | 13,587,627 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |