Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | 6.46 | 6.58 | 6.06 | 6.13 | 6.13 | 11,443,700 |
25 Jan 2023 | 5.85 | 6.28 | 5.70 | 6.23 | 6.23 | 12,213,000 |
24 Jan 2023 | 6.32 | 6.62 | 6.11 | 6.14 | 6.14 | 21,428,800 |
23 Jan 2023 | 6.23 | 6.63 | 6.03 | 6.48 | 6.48 | 23,506,100 |
20 Jan 2023 | 5.85 | 6.22 | 5.62 | 6.20 | 6.20 | 19,740,300 |
19 Jan 2023 | 5.62 | 5.89 | 5.52 | 5.78 | 5.78 | 13,255,800 |
18 Jan 2023 | 6.45 | 6.63 | 5.64 | 5.71 | 5.71 | 23,793,100 |
17 Jan 2023 | 6.58 | 6.62 | 5.89 | 6.41 | 6.41 | 27,444,600 |
13 Jan 2023 | 5.94 | 6.49 | 5.86 | 6.02 | 6.02 | 28,880,000 |
12 Jan 2023 | 5.71 | 6.16 | 5.26 | 6.15 | 6.15 | 27,692,800 |
11 Jan 2023 | 5.52 | 5.89 | 5.21 | 5.37 | 5.37 | 19,031,800 |
10 Jan 2023 | 4.88 | 5.67 | 4.70 | 5.64 | 5.64 | 22,171,700 |
09 Jan 2023 | 4.48 | 5.23 | 4.45 | 4.89 | 4.89 | 20,809,400 |
06 Jan 2023 | 4.12 | 4.35 | 3.96 | 4.28 | 4.28 | 10,373,500 |
05 Jan 2023 | 3.86 | 4.28 | 3.70 | 4.22 | 4.22 | 14,097,000 |
04 Jan 2023 | 3.44 | 3.95 | 3.38 | 3.88 | 3.88 | 12,325,300 |
03 Jan 2023 | 3.49 | 3.67 | 3.30 | 3.37 | 3.37 | 7,255,600 |
30 Dec 2022 | 3.33 | 3.42 | 3.28 | 3.39 | 3.39 | 6,505,700 |
29 Dec 2022 | 3.36 | 3.51 | 3.29 | 3.42 | 3.42 | 6,773,800 |
28 Dec 2022 | 3.38 | 3.50 | 3.25 | 3.29 | 3.29 | 6,616,600 |
27 Dec 2022 | 3.64 | 3.66 | 3.41 | 3.42 | 3.42 | 6,356,100 |
23 Dec 2022 | 3.78 | 3.80 | 3.64 | 3.68 | 3.68 | 4,805,300 |
22 Dec 2022 | 3.77 | 3.82 | 3.65 | 3.78 | 3.78 | 6,059,600 |
21 Dec 2022 | 3.84 | 3.91 | 3.70 | 3.83 | 3.83 | 6,217,800 |
20 Dec 2022 | 3.81 | 4.03 | 3.72 | 3.83 | 3.83 | 7,193,500 |
19 Dec 2022 | 3.74 | 3.85 | 3.60 | 3.82 | 3.82 | 7,043,300 |
16 Dec 2022 | 3.92 | 4.01 | 3.67 | 3.80 | 3.80 | 16,122,100 |
15 Dec 2022 | 4.05 | 4.09 | 3.88 | 4.02 | 4.02 | 9,195,600 |
14 Dec 2022 | 4.17 | 4.28 | 4.03 | 4.15 | 4.15 | 10,348,400 |
13 Dec 2022 | 4.51 | 4.64 | 4.04 | 4.07 | 4.07 | 12,270,500 |
12 Dec 2022 | 4.17 | 4.26 | 4.07 | 4.17 | 4.17 | 6,457,800 |
09 Dec 2022 | 4.33 | 4.38 | 4.13 | 4.19 | 4.19 | 6,525,100 |
08 Dec 2022 | 4.28 | 4.45 | 4.15 | 4.37 | 4.37 | 8,121,300 |
07 Dec 2022 | 4.34 | 4.39 | 4.12 | 4.22 | 4.22 | 7,975,600 |
06 Dec 2022 | 4.67 | 4.69 | 4.27 | 4.38 | 4.38 | 8,357,900 |
05 Dec 2022 | 5.01 | 5.13 | 4.58 | 4.66 | 4.66 | 12,616,500 |
02 Dec 2022 | 4.51 | 4.97 | 4.45 | 4.96 | 4.96 | 8,315,300 |
01 Dec 2022 | 4.68 | 4.76 | 4.46 | 4.58 | 4.58 | 7,730,600 |
30 Nov 2022 | 4.37 | 4.67 | 4.19 | 4.65 | 4.65 | 10,902,500 |
29 Nov 2022 | 4.27 | 4.38 | 4.20 | 4.24 | 4.24 | 5,427,700 |
28 Nov 2022 | 4.24 | 4.46 | 4.19 | 4.25 | 4.25 | 10,621,000 |
25 Nov 2022 | 4.38 | 4.47 | 4.25 | 4.43 | 4.43 | 7,243,800 |
23 Nov 2022 | 4.05 | 4.43 | 4.01 | 4.42 | 4.42 | 17,725,300 |
22 Nov 2022 | 4.16 | 4.16 | 3.91 | 3.99 | 3.99 | 13,866,500 |
21 Nov 2022 | 4.34 | 4.43 | 3.97 | 3.98 | 3.98 | 18,020,100 |
18 Nov 2022 | 4.72 | 4.72 | 4.41 | 4.46 | 4.46 | 9,665,900 |
17 Nov 2022 | 4.69 | 4.75 | 4.52 | 4.63 | 4.63 | 9,252,100 |
16 Nov 2022 | 5.06 | 5.15 | 4.64 | 4.66 | 4.66 | 13,186,100 |
15 Nov 2022 | 5.33 | 5.47 | 5.14 | 5.22 | 5.22 | 10,610,600 |
14 Nov 2022 | 5.30 | 5.42 | 5.11 | 5.14 | 5.14 | 10,754,400 |
11 Nov 2022 | 5.09 | 5.40 | 4.94 | 5.34 | 5.34 | 18,159,100 |
10 Nov 2022 | 5.24 | 5.56 | 5.06 | 5.42 | 5.42 | 16,682,100 |
09 Nov 2022 | 4.97 | 5.19 | 4.82 | 4.90 | 4.90 | 22,550,900 |
08 Nov 2022 | 5.34 | 5.81 | 4.96 | 5.33 | 5.33 | 27,140,200 |
07 Nov 2022 | 5.84 | 5.87 | 5.57 | 5.75 | 5.75 | 8,103,700 |
04 Nov 2022 | 5.84 | 5.94 | 5.49 | 5.79 | 5.79 | 16,705,800 |
03 Nov 2022 | 5.78 | 5.99 | 5.50 | 5.51 | 5.51 | 11,348,000 |
02 Nov 2022 | 6.47 | 6.52 | 5.85 | 5.87 | 5.87 | 13,266,200 |
01 Nov 2022 | 7.11 | 7.15 | 6.45 | 6.45 | 6.45 | 8,151,200 |
31 Oct 2022 | 7.05 | 7.13 | 6.77 | 6.89 | 6.89 | 7,764,000 |
28 Oct 2022 | 6.85 | 7.07 | 6.63 | 7.05 | 7.05 | 10,109,500 |
27 Oct 2022 | 7.23 | 7.35 | 6.82 | 6.84 | 6.84 | 11,737,600 |
26 Oct 2022 | 6.85 | 7.68 | 6.82 | 7.06 | 7.06 | 19,476,300 |
25 Oct 2022 | 6.02 | 7.05 | 6.02 | 7.01 | 7.01 | 14,727,300 |
24 Oct 2022 | 5.83 | 6.14 | 5.58 | 6.05 | 6.05 | 9,463,600 |
21 Oct 2022 | 5.52 | 5.85 | 5.38 | 5.83 | 5.83 | 7,585,200 |
20 Oct 2022 | 5.61 | 5.93 | 5.57 | 5.58 | 5.58 | 6,953,300 |
19 Oct 2022 | 5.82 | 5.89 | 5.61 | 5.67 | 5.67 | 8,018,300 |
18 Oct 2022 | 6.30 | 6.41 | 5.83 | 5.87 | 5.87 | 8,974,900 |
17 Oct 2022 | 6.01 | 6.25 | 6.01 | 6.04 | 6.04 | 7,718,500 |
14 Oct 2022 | 6.49 | 6.61 | 5.73 | 5.76 | 5.76 | 9,923,400 |
13 Oct 2022 | 5.72 | 6.43 | 5.54 | 6.39 | 6.39 | 12,928,100 |
12 Oct 2022 | 6.17 | 6.28 | 5.97 | 6.14 | 6.14 | 8,161,800 |
11 Oct 2022 | 6.30 | 6.45 | 5.96 | 6.19 | 6.19 | 7,776,100 |
10 Oct 2022 | 6.57 | 6.61 | 6.20 | 6.39 | 6.39 | 5,396,300 |
07 Oct 2022 | 6.98 | 6.98 | 6.44 | 6.57 | 6.57 | 7,812,400 |
06 Oct 2022 | 7.23 | 7.50 | 7.06 | 7.16 | 7.16 | 9,599,100 |
05 Oct 2022 | 7.39 | 7.41 | 6.98 | 7.25 | 7.25 | 9,076,000 |
04 Oct 2022 | 7.54 | 7.78 | 7.32 | 7.59 | 7.59 | 12,475,400 |
03 Oct 2022 | 7.07 | 7.27 | 6.86 | 7.19 | 7.19 | 9,449,400 |
30 Sept 2022 | 6.96 | 7.64 | 6.88 | 7.01 | 7.01 | 12,754,100 |
29 Sept 2022 | 7.03 | 7.13 | 6.70 | 7.09 | 7.09 | 8,883,300 |
28 Sept 2022 | 6.72 | 7.41 | 6.68 | 7.34 | 7.34 | 10,178,400 |
27 Sept 2022 | 7.02 | 7.15 | 6.55 | 6.83 | 6.83 | 12,296,100 |
26 Sept 2022 | 6.42 | 6.99 | 6.40 | 6.70 | 6.70 | 10,034,200 |
23 Sept 2022 | 6.01 | 6.34 | 5.92 | 6.33 | 6.33 | 8,991,800 |
22 Sept 2022 | 6.37 | 6.44 | 6.09 | 6.34 | 6.34 | 8,953,300 |
21 Sept 2022 | 6.23 | 6.81 | 6.15 | 6.37 | 6.37 | 13,734,200 |
20 Sept 2022 | 6.46 | 6.50 | 6.18 | 6.22 | 6.22 | 8,247,800 |
19 Sept 2022 | 6.45 | 6.70 | 6.36 | 6.52 | 6.52 | 10,978,900 |
16 Sept 2022 | 7.20 | 7.20 | 6.63 | 6.64 | 6.64 | 15,063,900 |
15 Sept 2022 | 7.45 | 7.97 | 7.31 | 7.38 | 7.38 | 10,339,800 |
14 Sept 2022 | 7.62 | 7.66 | 7.40 | 7.56 | 7.56 | 9,128,100 |
13 Sept 2022 | 7.70 | 8.16 | 7.60 | 7.63 | 7.63 | 12,389,800 |
12 Sept 2022 | 8.51 | 8.67 | 8.15 | 8.47 | 8.47 | 14,061,400 |
09 Sept 2022 | 8.00 | 8.33 | 7.85 | 8.26 | 8.26 | 16,446,700 |
08 Sept 2022 | 6.47 | 7.49 | 6.35 | 7.46 | 7.46 | 19,282,900 |
07 Sept 2022 | 6.31 | 6.58 | 6.15 | 6.55 | 6.55 | 11,032,900 |
06 Sept 2022 | 6.66 | 6.87 | 6.28 | 6.40 | 6.40 | 16,663,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |