Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 6.15 | 6.19 | 6.00 | 6.01 | 6.01 | 907,465 |
27 Jan 2023 | 6.20 | 6.50 | 6.15 | 6.28 | 6.28 | 2,666,800 |
26 Jan 2023 | 6.31 | 6.35 | 6.07 | 6.23 | 6.23 | 3,314,400 |
25 Jan 2023 | 6.37 | 6.44 | 6.20 | 6.33 | 6.33 | 2,156,600 |
24 Jan 2023 | 6.16 | 6.60 | 6.16 | 6.53 | 6.53 | 4,487,400 |
23 Jan 2023 | 6.24 | 6.42 | 6.03 | 6.19 | 6.19 | 5,416,800 |
20 Jan 2023 | 5.93 | 6.30 | 5.68 | 6.20 | 6.20 | 6,887,500 |
19 Jan 2023 | 6.14 | 6.19 | 5.87 | 5.92 | 5.92 | 11,616,400 |
18 Jan 2023 | 6.62 | 6.95 | 6.02 | 6.03 | 6.03 | 9,699,200 |
17 Jan 2023 | 7.77 | 7.78 | 7.15 | 7.28 | 7.28 | 4,182,000 |
13 Jan 2023 | 8.11 | 8.52 | 7.65 | 7.89 | 7.89 | 4,124,400 |
12 Jan 2023 | 8.05 | 8.26 | 7.66 | 8.22 | 8.22 | 3,223,700 |
11 Jan 2023 | 7.76 | 8.22 | 7.60 | 8.01 | 8.01 | 6,170,500 |
10 Jan 2023 | 7.59 | 7.98 | 7.59 | 7.79 | 7.79 | 3,061,000 |
09 Jan 2023 | 7.95 | 7.99 | 7.45 | 7.54 | 7.54 | 3,128,800 |
06 Jan 2023 | 7.94 | 8.04 | 7.59 | 7.86 | 7.86 | 2,304,200 |
05 Jan 2023 | 7.57 | 8.14 | 7.48 | 7.88 | 7.88 | 3,662,800 |
04 Jan 2023 | 7.01 | 7.63 | 6.95 | 7.61 | 7.61 | 2,813,600 |
03 Jan 2023 | 7.06 | 7.29 | 6.92 | 6.94 | 6.94 | 2,762,600 |
30 Dec 2022 | 6.76 | 6.93 | 6.67 | 6.92 | 6.92 | 2,760,200 |
29 Dec 2022 | 6.67 | 6.98 | 6.50 | 6.88 | 6.88 | 2,819,400 |
28 Dec 2022 | 6.77 | 6.98 | 6.48 | 6.59 | 6.59 | 3,511,500 |
27 Dec 2022 | 7.18 | 7.30 | 6.76 | 6.80 | 6.80 | 2,937,200 |
23 Dec 2022 | 7.42 | 7.46 | 7.10 | 7.18 | 7.18 | 1,858,300 |
22 Dec 2022 | 7.66 | 7.72 | 7.26 | 7.47 | 7.47 | 2,222,000 |
21 Dec 2022 | 7.53 | 8.08 | 7.42 | 7.76 | 7.76 | 3,004,600 |
20 Dec 2022 | 7.13 | 7.48 | 7.12 | 7.42 | 7.42 | 2,258,600 |
19 Dec 2022 | 7.70 | 7.80 | 6.73 | 7.18 | 7.18 | 4,302,700 |
16 Dec 2022 | 7.59 | 7.81 | 7.35 | 7.70 | 7.70 | 5,952,600 |
15 Dec 2022 | 8.28 | 8.41 | 7.70 | 7.78 | 7.78 | 3,396,800 |
14 Dec 2022 | 8.12 | 8.45 | 7.91 | 8.37 | 8.37 | 3,161,600 |
13 Dec 2022 | 8.31 | 8.31 | 7.74 | 8.18 | 8.18 | 3,168,200 |
12 Dec 2022 | 7.50 | 8.21 | 7.33 | 8.07 | 8.07 | 3,207,000 |
09 Dec 2022 | 7.87 | 7.87 | 7.46 | 7.49 | 7.49 | 2,119,100 |
08 Dec 2022 | 8.01 | 8.13 | 7.77 | 7.84 | 7.84 | 1,832,000 |
07 Dec 2022 | 7.81 | 8.07 | 7.63 | 7.94 | 7.94 | 1,960,400 |
06 Dec 2022 | 8.06 | 8.14 | 7.76 | 7.83 | 7.83 | 2,630,100 |
05 Dec 2022 | 8.50 | 8.58 | 7.86 | 8.01 | 8.01 | 3,619,300 |
02 Dec 2022 | 7.44 | 8.50 | 7.40 | 8.49 | 8.49 | 5,599,100 |
01 Dec 2022 | 7.87 | 7.91 | 7.49 | 7.61 | 7.61 | 2,027,000 |
30 Nov 2022 | 7.70 | 7.99 | 7.45 | 7.79 | 7.79 | 5,588,100 |
29 Nov 2022 | 7.44 | 7.74 | 7.28 | 7.65 | 7.65 | 2,690,800 |
28 Nov 2022 | 7.54 | 7.75 | 7.27 | 7.37 | 7.37 | 2,296,400 |
25 Nov 2022 | 7.41 | 7.61 | 7.23 | 7.59 | 7.59 | 1,043,200 |
23 Nov 2022 | 7.13 | 7.70 | 7.13 | 7.52 | 7.52 | 3,035,100 |
22 Nov 2022 | 6.75 | 7.15 | 6.48 | 7.13 | 7.13 | 2,237,300 |
21 Nov 2022 | 6.89 | 6.89 | 6.64 | 6.66 | 6.66 | 2,041,800 |
18 Nov 2022 | 7.22 | 7.25 | 6.83 | 6.98 | 6.98 | 2,752,800 |
17 Nov 2022 | 7.00 | 7.04 | 6.70 | 7.02 | 7.02 | 2,611,200 |
16 Nov 2022 | 7.63 | 7.75 | 7.12 | 7.14 | 7.14 | 2,888,000 |
15 Nov 2022 | 7.90 | 8.14 | 7.50 | 7.70 | 7.70 | 5,040,800 |
14 Nov 2022 | 7.41 | 8.03 | 7.36 | 7.67 | 7.67 | 5,372,500 |
11 Nov 2022 | 6.95 | 7.68 | 6.95 | 7.52 | 7.52 | 5,673,300 |
10 Nov 2022 | 6.60 | 7.18 | 6.29 | 7.09 | 7.09 | 6,271,800 |
09 Nov 2022 | 7.20 | 7.21 | 6.22 | 6.22 | 6.22 | 4,871,900 |
08 Nov 2022 | 6.77 | 7.54 | 6.60 | 7.37 | 7.37 | 8,353,900 |
07 Nov 2022 | 6.20 | 6.92 | 6.08 | 6.81 | 6.81 | 5,022,100 |
04 Nov 2022 | 6.40 | 6.56 | 5.90 | 6.13 | 6.13 | 3,749,000 |
03 Nov 2022 | 6.22 | 6.49 | 6.12 | 6.27 | 6.27 | 2,257,200 |
02 Nov 2022 | 6.30 | 6.62 | 6.05 | 6.31 | 6.31 | 3,443,200 |
01 Nov 2022 | 6.40 | 6.58 | 6.24 | 6.35 | 6.35 | 2,744,300 |
31 Oct 2022 | 6.19 | 6.40 | 6.12 | 6.27 | 6.27 | 3,416,200 |
28 Oct 2022 | 6.05 | 6.25 | 5.79 | 6.24 | 6.24 | 3,897,000 |
27 Oct 2022 | 6.20 | 6.40 | 5.87 | 6.01 | 6.01 | 3,990,200 |
26 Oct 2022 | 6.15 | 6.67 | 6.14 | 6.27 | 6.27 | 4,102,600 |
25 Oct 2022 | 5.84 | 6.28 | 5.81 | 6.17 | 6.17 | 3,876,300 |
24 Oct 2022 | 5.98 | 5.98 | 5.55 | 5.77 | 5.77 | 3,255,800 |
21 Oct 2022 | 5.96 | 6.05 | 5.76 | 5.98 | 5.98 | 3,703,200 |
20 Oct 2022 | 6.07 | 6.30 | 5.90 | 5.97 | 5.97 | 3,105,900 |
19 Oct 2022 | 6.73 | 6.80 | 6.01 | 6.07 | 6.07 | 4,226,200 |
18 Oct 2022 | 6.82 | 6.96 | 6.57 | 6.68 | 6.68 | 2,626,100 |
17 Oct 2022 | 6.58 | 6.77 | 6.39 | 6.70 | 6.70 | 3,615,900 |
14 Oct 2022 | 6.94 | 7.12 | 6.38 | 6.39 | 6.39 | 3,532,700 |
13 Oct 2022 | 6.51 | 6.92 | 6.46 | 6.83 | 6.83 | 3,127,100 |
12 Oct 2022 | 6.81 | 6.94 | 6.62 | 6.77 | 6.77 | 3,371,300 |
11 Oct 2022 | 6.59 | 7.15 | 6.43 | 6.89 | 6.89 | 5,327,700 |
10 Oct 2022 | 6.81 | 6.91 | 6.55 | 6.62 | 6.62 | 3,044,000 |
07 Oct 2022 | 7.39 | 7.47 | 6.89 | 6.92 | 6.92 | 5,464,300 |
06 Oct 2022 | 6.93 | 7.64 | 6.79 | 7.54 | 7.54 | 7,020,600 |
05 Oct 2022 | 6.60 | 7.19 | 6.53 | 6.98 | 6.98 | 6,668,700 |
04 Oct 2022 | 6.24 | 6.79 | 6.24 | 6.79 | 6.79 | 6,756,900 |
03 Oct 2022 | 6.45 | 6.48 | 5.96 | 6.13 | 6.13 | 5,434,400 |
30 Sept 2022 | 5.66 | 6.57 | 5.66 | 6.33 | 6.33 | 10,338,700 |
29 Sept 2022 | 5.63 | 5.84 | 5.58 | 5.70 | 5.70 | 4,812,700 |
28 Sept 2022 | 5.47 | 5.82 | 5.42 | 5.77 | 5.77 | 5,154,200 |
27 Sept 2022 | 5.26 | 5.64 | 5.19 | 5.45 | 5.45 | 5,943,000 |
26 Sept 2022 | 5.39 | 5.69 | 5.14 | 5.16 | 5.16 | 6,119,400 |
23 Sept 2022 | 5.85 | 5.96 | 5.54 | 5.62 | 5.62 | 6,295,200 |
22 Sept 2022 | 6.17 | 6.17 | 5.81 | 5.97 | 5.97 | 6,580,400 |
21 Sept 2022 | 6.65 | 6.69 | 6.15 | 6.17 | 6.17 | 9,254,200 |
20 Sept 2022 | 5.81 | 6.97 | 5.79 | 6.86 | 6.86 | 21,682,600 |
19 Sept 2022 | 6.63 | 6.66 | 5.42 | 5.93 | 5.93 | 31,120,400 |
16 Sept 2022 | 6.96 | 6.97 | 6.16 | 6.34 | 6.34 | 24,963,700 |
15 Sept 2022 | 6.92 | 7.17 | 6.75 | 7.09 | 7.09 | 5,395,700 |
14 Sept 2022 | 6.73 | 7.10 | 6.53 | 7.03 | 7.03 | 6,649,100 |
13 Sept 2022 | 6.97 | 7.14 | 6.60 | 6.63 | 6.63 | 7,556,800 |
12 Sept 2022 | 7.04 | 7.34 | 6.80 | 7.31 | 7.31 | 7,303,500 |
09 Sept 2022 | 7.11 | 7.31 | 6.96 | 7.14 | 7.14 | 4,128,700 |
08 Sept 2022 | 6.82 | 7.42 | 6.78 | 7.11 | 7.11 | 9,639,700 |
07 Sept 2022 | 6.33 | 6.87 | 6.28 | 6.86 | 6.86 | 4,616,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |