Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 4.240 | 4.270 | 4.220 | 4.260 | 4.260 | 71,026,409 |
26 Jan 2023 | 4.260 | 4.280 | 4.230 | 4.260 | 4.260 | 127,661,742 |
20 Jan 2023 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 194,452,257 |
19 Jan 2023 | 4.220 | 4.260 | 4.140 | 4.180 | 4.180 | 260,203,406 |
18 Jan 2023 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 222,780,307 |
17 Jan 2023 | 4.220 | 4.260 | 4.220 | 4.220 | 4.220 | 262,359,961 |
16 Jan 2023 | 4.210 | 4.260 | 4.180 | 4.250 | 4.250 | 241,899,182 |
13 Jan 2023 | 4.170 | 4.240 | 4.170 | 4.200 | 4.200 | 199,160,580 |
12 Jan 2023 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 245,789,865 |
11 Jan 2023 | 4.130 | 4.180 | 4.120 | 4.140 | 4.140 | 303,390,077 |
10 Jan 2023 | 4.140 | 4.170 | 4.120 | 4.140 | 4.140 | 403,040,540 |
09 Jan 2023 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 214,979,619 |
06 Jan 2023 | 4.180 | 4.180 | 4.120 | 4.130 | 4.130 | 247,399,417 |
05 Jan 2023 | 4.150 | 4.170 | 4.110 | 4.140 | 4.140 | 181,427,620 |
04 Jan 2023 | 4.080 | 4.130 | 4.060 | 4.130 | 4.130 | 211,264,184 |
03 Jan 2023 | 3.920 | 4.070 | 3.910 | 4.060 | 4.060 | 194,182,186 |
30 Dec 2022 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 162,913,773 |
29 Dec 2022 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 166,581,551 |
28 Dec 2022 | 3.870 | 4.030 | 3.870 | 4.000 | 4.000 | 324,909,402 |
23 Dec 2022 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 83,743,692 |
22 Dec 2022 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 137,608,412 |
21 Dec 2022 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 109,124,394 |
20 Dec 2022 | 3.770 | 3.810 | 3.750 | 3.790 | 3.790 | 143,976,437 |
19 Dec 2022 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 111,495,623 |
16 Dec 2022 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 223,138,746 |
15 Dec 2022 | 3.840 | 3.850 | 3.770 | 3.830 | 3.830 | 155,867,255 |
14 Dec 2022 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 168,796,301 |
13 Dec 2022 | 3.870 | 3.870 | 3.830 | 3.840 | 3.840 | 148,034,641 |
12 Dec 2022 | 3.850 | 3.890 | 3.820 | 3.860 | 3.860 | 188,878,820 |
09 Dec 2022 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 234,581,088 |
08 Dec 2022 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 162,099,180 |
07 Dec 2022 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 372,485,343 |
06 Dec 2022 | 3.830 | 3.870 | 3.830 | 3.860 | 3.860 | 139,139,112 |
05 Dec 2022 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 379,318,895 |
02 Dec 2022 | 3.920 | 3.930 | 3.820 | 3.820 | 3.820 | 234,537,573 |
01 Dec 2022 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 274,400,919 |
30 Nov 2022 | 3.840 | 3.930 | 3.820 | 3.910 | 3.910 | 527,274,134 |
29 Nov 2022 | 3.800 | 3.920 | 3.790 | 3.880 | 3.880 | 457,518,421 |
28 Nov 2022 | 3.800 | 3.800 | 3.690 | 3.780 | 3.780 | 285,329,073 |
25 Nov 2022 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 315,415,430 |
24 Nov 2022 | 3.790 | 3.830 | 3.770 | 3.800 | 3.800 | 239,947,767 |
23 Nov 2022 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 266,706,035 |
22 Nov 2022 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 314,616,432 |
21 Nov 2022 | 3.650 | 3.680 | 3.610 | 3.670 | 3.670 | 132,546,725 |
18 Nov 2022 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 170,907,270 |
17 Nov 2022 | 3.730 | 3.760 | 3.670 | 3.720 | 3.720 | 169,346,286 |
16 Nov 2022 | 3.750 | 3.800 | 3.700 | 3.730 | 3.730 | 182,815,204 |
15 Nov 2022 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 187,874,570 |
14 Nov 2022 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 233,835,549 |
11 Nov 2022 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 317,307,046 |
10 Nov 2022 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 91,869,883 |
09 Nov 2022 | 3.610 | 3.650 | 3.570 | 3.600 | 3.600 | 133,791,698 |
08 Nov 2022 | 3.600 | 3.620 | 3.550 | 3.590 | 3.590 | 97,074,981 |
07 Nov 2022 | 3.490 | 3.600 | 3.490 | 3.580 | 3.580 | 158,171,458 |
04 Nov 2022 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 200,082,427 |
03 Nov 2022 | 3.490 | 3.490 | 3.370 | 3.390 | 3.390 | 130,609,787 |
02 Nov 2022 | 3.420 | 3.500 | 3.370 | 3.490 | 3.490 | 144,349,882 |
01 Nov 2022 | 3.450 | 3.450 | 3.360 | 3.420 | 3.420 | 232,698,920 |
31 Oct 2022 | 3.640 | 3.640 | 3.400 | 3.410 | 3.410 | 340,963,964 |
28 Oct 2022 | 3.650 | 3.680 | 3.580 | 3.600 | 3.600 | 171,437,925 |
27 Oct 2022 | 3.640 | 3.690 | 3.590 | 3.630 | 3.630 | 180,205,763 |
26 Oct 2022 | 3.660 | 3.680 | 3.600 | 3.630 | 3.630 | 178,416,017 |
25 Oct 2022 | 3.690 | 3.690 | 3.590 | 3.660 | 3.660 | 223,841,747 |
24 Oct 2022 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 265,023,897 |
21 Oct 2022 | 3.700 | 3.760 | 3.660 | 3.720 | 3.720 | 147,938,772 |
20 Oct 2022 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 151,081,318 |
19 Oct 2022 | 3.670 | 3.720 | 3.660 | 3.670 | 3.670 | 107,848,792 |
18 Oct 2022 | 3.680 | 3.720 | 3.650 | 3.670 | 3.670 | 100,552,835 |
17 Oct 2022 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 167,975,332 |
14 Oct 2022 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 128,943,894 |
13 Oct 2022 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 145,623,355 |
12 Oct 2022 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 170,367,761 |
11 Oct 2022 | 3.700 | 3.720 | 3.620 | 3.650 | 3.650 | 149,950,923 |
10 Oct 2022 | 3.670 | 3.730 | 3.630 | 3.700 | 3.700 | 114,772,563 |
07 Oct 2022 | 3.760 | 3.770 | 3.730 | 3.750 | 3.750 | 89,832,547 |
06 Oct 2022 | 3.810 | 3.840 | 3.760 | 3.780 | 3.780 | 74,168,215 |
05 Oct 2022 | 3.720 | 3.840 | 3.690 | 3.810 | 3.810 | 186,993,449 |
03 Oct 2022 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 97,092,640 |
30 Sept 2022 | 3.610 | 3.690 | 3.590 | 3.680 | 3.680 | 187,751,776 |
29 Sept 2022 | 3.640 | 3.690 | 3.550 | 3.580 | 3.580 | 214,399,608 |
28 Sept 2022 | 3.700 | 3.710 | 3.610 | 3.630 | 3.630 | 298,849,371 |
27 Sept 2022 | 3.760 | 3.780 | 3.710 | 3.720 | 3.720 | 138,631,045 |
26 Sept 2022 | 3.820 | 3.820 | 3.740 | 3.770 | 3.770 | 173,826,934 |
23 Sept 2022 | 3.810 | 3.850 | 3.800 | 3.820 | 3.820 | 143,743,318 |
22 Sept 2022 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 125,820,149 |
21 Sept 2022 | 3.880 | 3.880 | 3.830 | 3.840 | 3.840 | 109,664,926 |
20 Sept 2022 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 132,241,405 |
19 Sept 2022 | 3.890 | 3.910 | 3.870 | 3.890 | 3.890 | 139,492,255 |
16 Sept 2022 | 3.830 | 3.890 | 3.820 | 3.870 | 3.870 | 249,497,736 |
15 Sept 2022 | 3.830 | 3.860 | 3.820 | 3.840 | 3.840 | 80,364,467 |
14 Sept 2022 | 3.850 | 3.850 | 3.820 | 3.830 | 3.830 | 157,929,262 |
13 Sept 2022 | 3.910 | 3.950 | 3.890 | 3.900 | 3.900 | 127,884,080 |
09 Sept 2022 | 3.870 | 3.930 | 3.850 | 3.920 | 3.920 | 135,594,987 |
08 Sept 2022 | 3.910 | 3.910 | 3.850 | 3.860 | 3.860 | 164,256,459 |
07 Sept 2022 | 3.870 | 3.900 | 3.860 | 3.890 | 3.890 | 119,839,071 |
06 Sept 2022 | 3.930 | 3.950 | 3.900 | 3.900 | 3.900 | 98,911,778 |
05 Sept 2022 | 3.910 | 3.920 | 3.880 | 3.900 | 3.900 | 160,451,324 |
02 Sept 2022 | 3.970 | 3.990 | 3.920 | 3.940 | 3.940 | 170,197,348 |
01 Sept 2022 | 3.980 | 3.990 | 3.950 | 3.970 | 3.970 | 141,869,725 |
31 Aug 2022 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 215,089,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |