Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 14.45 | 14.46 | 14.40 | 14.41 | 14.41 | 137,661,280 |
30 May 2023 | - | - | - | - | - | - |
29 May 2023 | 14.94 | 14.96 | 14.38 | 14.48 | 14.48 | 134,187,210 |
28 May 2023 | 14.55 | 15.03 | 14.39 | 14.94 | 14.94 | 154,009,924 |
27 May 2023 | 14.35 | 14.58 | 14.29 | 14.55 | 14.55 | 100,317,944 |
26 May 2023 | 14.10 | 14.39 | 13.99 | 14.35 | 14.35 | 122,877,712 |
25 May 2023 | 14.15 | 14.25 | 13.83 | 14.10 | 14.10 | 128,871,426 |
24 May 2023 | 14.71 | 14.71 | 14.03 | 14.15 | 14.15 | 131,193,367 |
23 May 2023 | 14.68 | 14.95 | 14.63 | 14.71 | 14.71 | 105,989,745 |
22 May 2023 | 14.31 | 14.75 | 14.15 | 14.68 | 14.68 | 125,232,952 |
21 May 2023 | 14.64 | 14.69 | 14.25 | 14.31 | 14.31 | 84,412,582 |
20 May 2023 | 14.68 | 14.70 | 14.56 | 14.64 | 14.64 | 69,935,200 |
19 May 2023 | 14.70 | 14.81 | 14.60 | 14.68 | 14.68 | 96,148,692 |
18 May 2023 | 15.16 | 15.17 | 14.49 | 14.70 | 14.70 | 131,860,692 |
17 May 2023 | 14.90 | 15.28 | 14.69 | 15.16 | 15.16 | 130,832,786 |
16 May 2023 | 15.09 | 15.14 | 14.77 | 14.90 | 14.90 | 115,280,580 |
15 May 2023 | 15.03 | 15.34 | 14.86 | 15.09 | 15.09 | 130,822,729 |
14 May 2023 | 14.94 | 15.14 | 14.86 | 15.03 | 15.03 | 81,176,240 |
13 May 2023 | 15.19 | 15.20 | 14.93 | 14.94 | 14.94 | 76,672,620 |
12 May 2023 | 14.97 | 15.20 | 14.68 | 15.19 | 15.19 | 152,580,777 |
11 May 2023 | 15.54 | 15.54 | 14.86 | 14.97 | 14.97 | 142,436,558 |
10 May 2023 | 15.34 | 15.71 | 14.91 | 15.54 | 15.54 | 226,449,891 |
09 May 2023 | 15.42 | 15.58 | 15.26 | 15.34 | 15.34 | 116,223,244 |
08 May 2023 | 16.45 | 16.51 | 15.07 | 15.42 | 15.42 | 244,045,721 |
07 May 2023 | 16.64 | 16.74 | 16.44 | 16.45 | 16.45 | 95,305,315 |
06 May 2023 | 17.39 | 17.48 | 16.50 | 16.64 | 16.64 | 133,852,669 |
05 May 2023 | 16.92 | 17.41 | 16.90 | 17.39 | 17.39 | 171,744,723 |
04 May 2023 | 17.22 | 17.25 | 16.83 | 16.92 | 16.92 | 113,190,608 |
03 May 2023 | 16.85 | 17.31 | 16.44 | 17.22 | 17.22 | 162,088,946 |
02 May 2023 | 16.66 | 16.97 | 16.53 | 16.85 | 16.85 | 109,496,323 |
01 May 2023 | 17.16 | 17.21 | 16.54 | 16.66 | 16.66 | 136,356,603 |
30 Apr 2023 | 17.48 | 17.81 | 17.15 | 17.17 | 17.17 | 117,908,615 |
29 Apr 2023 | 17.56 | 17.72 | 17.41 | 17.48 | 17.48 | 98,790,066 |
28 Apr 2023 | 17.72 | 17.81 | 17.31 | 17.56 | 17.56 | 127,740,732 |
27 Apr 2023 | 17.19 | 17.90 | 17.15 | 17.72 | 17.72 | 204,597,089 |
26 Apr 2023 | 17.64 | 18.20 | 16.44 | 17.19 | 17.19 | 301,564,451 |
25 Apr 2023 | 16.94 | 17.74 | 16.81 | 17.64 | 17.64 | 201,291,903 |
24 Apr 2023 | 16.86 | 17.22 | 16.60 | 16.94 | 16.94 | 162,414,862 |
23 Apr 2023 | 17.23 | 17.25 | 16.59 | 16.87 | 16.87 | 135,279,687 |
22 Apr 2023 | 16.95 | 17.34 | 16.85 | 17.23 | 17.23 | 141,967,935 |
21 Apr 2023 | 18.33 | 18.49 | 16.81 | 16.95 | 16.95 | 312,839,997 |
20 Apr 2023 | 18.99 | 19.40 | 18.30 | 18.33 | 18.33 | 294,882,989 |
19 Apr 2023 | 21.22 | 21.22 | 18.79 | 18.99 | 18.99 | 375,670,294 |
18 Apr 2023 | 20.52 | 21.53 | 20.38 | 21.23 | 21.23 | 289,785,299 |
17 Apr 2023 | 20.20 | 21.09 | 20.03 | 20.51 | 20.51 | 504,173,915 |
16 Apr 2023 | 19.11 | 20.46 | 18.94 | 20.20 | 20.20 | 272,546,344 |
15 Apr 2023 | 19.25 | 19.51 | 19.03 | 19.11 | 19.11 | 186,898,140 |
14 Apr 2023 | 18.85 | 19.31 | 18.52 | 19.25 | 19.25 | 256,976,337 |
13 Apr 2023 | 18.26 | 19.01 | 18.15 | 18.85 | 18.85 | 250,901,057 |
12 Apr 2023 | 18.16 | 18.70 | 17.73 | 18.49 | 18.49 | 310,077,628 |
11 Apr 2023 | 17.93 | 18.56 | 17.90 | 18.16 | 18.16 | 176,916,860 |
10 Apr 2023 | 17.56 | 17.96 | 17.41 | 17.93 | 17.93 | 125,916,354 |
09 Apr 2023 | 17.47 | 17.64 | 17.28 | 17.56 | 17.56 | 92,348,601 |
08 Apr 2023 | 17.62 | 17.74 | 17.41 | 17.46 | 17.46 | 87,844,490 |
07 Apr 2023 | 18.00 | 18.12 | 17.54 | 17.62 | 17.62 | 128,153,713 |
06 Apr 2023 | 17.99 | 18.31 | 17.70 | 18.00 | 18.00 | 175,964,595 |
05 Apr 2023 | 17.65 | 18.31 | 17.64 | 17.99 | 17.99 | 221,196,176 |
04 Apr 2023 | 17.10 | 17.65 | 16.99 | 17.65 | 17.65 | 143,457,849 |
03 Apr 2023 | 17.26 | 17.42 | 16.74 | 17.10 | 17.10 | 183,483,019 |
02 Apr 2023 | 17.80 | 17.84 | 17.12 | 17.26 | 17.26 | 122,730,984 |
01 Apr 2023 | 17.71 | 17.88 | 17.57 | 17.66 | 17.66 | 111,851,369 |
31 Mar 2023 | 17.25 | 17.83 | 17.12 | 17.72 | 17.72 | 188,033,602 |
30 Mar 2023 | 17.30 | 17.53 | 17.06 | 17.25 | 17.25 | 201,197,047 |
29 Mar 2023 | 16.73 | 17.39 | 16.69 | 17.29 | 17.29 | 173,033,738 |
28 Mar 2023 | 16.50 | 16.80 | 16.35 | 16.73 | 16.73 | 157,163,428 |
27 Mar 2023 | 17.13 | 17.15 | 16.15 | 16.50 | 16.50 | 155,993,864 |
26 Mar 2023 | 16.88 | 17.28 | 16.88 | 17.13 | 17.13 | 120,192,188 |
25 Mar 2023 | 16.98 | 17.15 | 16.43 | 16.88 | 16.88 | 160,302,358 |
24 Mar 2023 | 17.56 | 17.64 | 16.76 | 16.99 | 16.99 | 165,076,426 |
23 Mar 2023 | 16.78 | 17.83 | 16.65 | 17.56 | 17.56 | 225,499,693 |
22 Mar 2023 | 17.48 | 17.92 | 16.38 | 16.78 | 16.78 | 309,254,853 |
21 Mar 2023 | 16.65 | 17.53 | 16.43 | 17.49 | 17.49 | 201,360,715 |
20 Mar 2023 | 17.56 | 17.80 | 16.62 | 16.64 | 16.64 | 226,183,876 |
19 Mar 2023 | 16.99 | 18.10 | 16.99 | 17.56 | 17.56 | 188,260,913 |
18 Mar 2023 | 17.65 | 18.18 | 16.95 | 16.99 | 16.99 | 260,105,946 |
17 Mar 2023 | 15.88 | 17.72 | 15.71 | 17.65 | 17.65 | 249,635,546 |
16 Mar 2023 | 15.59 | 16.07 | 15.38 | 15.88 | 15.88 | 199,893,661 |
15 Mar 2023 | 17.18 | 17.48 | 15.45 | 15.59 | 15.59 | 314,371,131 |
14 Mar 2023 | 16.50 | 17.89 | 16.21 | 17.18 | 17.18 | 425,237,957 |
13 Mar 2023 | 16.26 | 16.79 | 15.56 | 16.50 | 16.50 | 326,292,018 |
12 Mar 2023 | 14.64 | 16.31 | 14.36 | 16.26 | 16.26 | 247,416,383 |
11 Mar 2023 | 14.83 | 15.18 | 14.10 | 14.64 | 14.64 | 242,350,091 |
10 Mar 2023 | 14.41 | 15.09 | 13.94 | 14.83 | 14.83 | 295,964,794 |
09 Mar 2023 | 15.14 | 15.67 | 14.26 | 14.40 | 14.40 | 223,903,610 |
08 Mar 2023 | 16.17 | 16.24 | 15.09 | 15.13 | 15.13 | 168,121,578 |
07 Mar 2023 | 16.52 | 16.70 | 15.91 | 16.17 | 16.17 | 161,466,099 |
06 Mar 2023 | 16.16 | 16.58 | 15.86 | 16.52 | 16.52 | 162,196,354 |
05 Mar 2023 | 16.12 | 16.50 | 16.09 | 16.16 | 16.16 | 108,593,997 |
04 Mar 2023 | 16.65 | 16.87 | 15.82 | 16.12 | 16.12 | 122,435,703 |
03 Mar 2023 | 17.45 | 17.47 | 15.94 | 16.65 | 16.65 | 205,495,359 |
02 Mar 2023 | 17.76 | 17.83 | 17.16 | 17.45 | 17.45 | 132,504,184 |
01 Mar 2023 | 17.08 | 17.80 | 17.03 | 17.76 | 17.76 | 159,270,741 |
28 Feb 2023 | 17.94 | 17.94 | 17.00 | 17.08 | 17.08 | 200,107,205 |
27 Feb 2023 | 18.44 | 18.62 | 17.79 | 17.94 | 17.94 | 198,821,795 |
26 Feb 2023 | 17.96 | 18.56 | 17.85 | 18.44 | 18.44 | 151,162,317 |
25 Feb 2023 | 18.37 | 18.56 | 17.54 | 17.96 | 17.96 | 242,999,790 |
24 Feb 2023 | 19.70 | 19.81 | 18.14 | 18.37 | 18.37 | 298,510,977 |
23 Feb 2023 | 20.32 | 20.70 | 19.58 | 19.70 | 19.70 | 309,191,497 |
22 Feb 2023 | 20.94 | 21.46 | 19.65 | 20.31 | 20.31 | 605,541,357 |
21 Feb 2023 | 20.82 | 21.60 | 20.02 | 20.94 | 20.94 | 489,974,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |