Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 7.41 | 7.50 | 7.10 | 7.21 | 7.21 | 24,173,193 |
30 Jan 2023 | 7.79 | 8.17 | 7.09 | 7.17 | 7.17 | 36,748,000 |
27 Jan 2023 | 8.55 | 8.86 | 7.98 | 8.02 | 8.02 | 47,849,600 |
26 Jan 2023 | 9.17 | 9.36 | 8.50 | 8.75 | 8.75 | 30,466,600 |
25 Jan 2023 | 8.31 | 8.94 | 7.90 | 8.75 | 8.75 | 34,985,400 |
24 Jan 2023 | 8.74 | 9.57 | 8.58 | 8.80 | 8.80 | 39,398,800 |
23 Jan 2023 | 8.05 | 9.12 | 7.81 | 9.00 | 9.00 | 47,089,200 |
20 Jan 2023 | 7.52 | 8.09 | 7.03 | 8.07 | 8.07 | 48,171,300 |
19 Jan 2023 | 6.72 | 7.45 | 6.52 | 7.34 | 7.34 | 35,227,300 |
18 Jan 2023 | 8.51 | 8.53 | 6.82 | 6.91 | 6.91 | 58,413,500 |
17 Jan 2023 | 8.40 | 8.86 | 7.90 | 8.37 | 8.37 | 59,317,600 |
13 Jan 2023 | 6.65 | 8.12 | 6.56 | 7.68 | 7.68 | 77,865,700 |
12 Jan 2023 | 5.96 | 7.09 | 5.39 | 7.03 | 7.03 | 67,400,000 |
11 Jan 2023 | 5.70 | 6.15 | 5.20 | 5.37 | 5.37 | 43,071,900 |
10 Jan 2023 | 4.91 | 5.82 | 4.76 | 5.75 | 5.75 | 42,394,300 |
09 Jan 2023 | 4.26 | 5.30 | 4.20 | 4.90 | 4.90 | 44,884,600 |
06 Jan 2023 | 3.94 | 4.22 | 3.71 | 4.09 | 4.09 | 19,180,400 |
05 Jan 2023 | 4.11 | 4.30 | 3.89 | 3.91 | 3.91 | 24,923,800 |
04 Jan 2023 | 3.50 | 4.33 | 3.48 | 4.22 | 4.22 | 32,367,400 |
03 Jan 2023 | 3.58 | 3.77 | 3.28 | 3.40 | 3.40 | 13,014,400 |
30 Dec 2022 | 3.29 | 3.47 | 3.25 | 3.42 | 3.42 | 9,554,800 |
29 Dec 2022 | 3.18 | 3.44 | 3.13 | 3.41 | 3.41 | 11,226,200 |
28 Dec 2022 | 3.20 | 3.36 | 3.11 | 3.15 | 3.15 | 9,560,500 |
27 Dec 2022 | 3.56 | 3.59 | 3.22 | 3.24 | 3.24 | 12,099,400 |
23 Dec 2022 | 3.69 | 3.83 | 3.55 | 3.62 | 3.62 | 8,600,300 |
22 Dec 2022 | 3.55 | 3.69 | 3.48 | 3.67 | 3.67 | 14,615,700 |
21 Dec 2022 | 3.90 | 3.96 | 3.64 | 3.65 | 3.65 | 14,757,200 |
20 Dec 2022 | 3.87 | 4.07 | 3.73 | 3.91 | 3.91 | 12,919,700 |
19 Dec 2022 | 3.88 | 3.95 | 3.69 | 3.87 | 3.87 | 11,155,200 |
16 Dec 2022 | 4.13 | 4.24 | 3.75 | 3.88 | 3.88 | 21,250,200 |
15 Dec 2022 | 4.60 | 4.63 | 4.31 | 4.34 | 4.34 | 16,927,400 |
14 Dec 2022 | 4.74 | 4.84 | 4.57 | 4.72 | 4.72 | 24,054,100 |
13 Dec 2022 | 5.55 | 5.62 | 4.65 | 4.66 | 4.66 | 32,685,400 |
12 Dec 2022 | 4.92 | 5.13 | 4.79 | 5.07 | 5.07 | 14,076,600 |
09 Dec 2022 | 5.37 | 5.40 | 4.99 | 5.00 | 5.00 | 21,330,300 |
08 Dec 2022 | 5.41 | 5.52 | 5.22 | 5.39 | 5.39 | 16,147,900 |
07 Dec 2022 | 5.69 | 5.71 | 5.21 | 5.37 | 5.37 | 16,775,100 |
06 Dec 2022 | 6.12 | 6.16 | 5.57 | 5.79 | 5.79 | 15,676,100 |
05 Dec 2022 | 6.99 | 7.15 | 6.01 | 6.14 | 6.14 | 24,158,600 |
02 Dec 2022 | 6.23 | 6.94 | 6.06 | 6.91 | 6.91 | 21,987,600 |
01 Dec 2022 | 6.35 | 6.64 | 6.12 | 6.21 | 6.21 | 16,155,000 |
30 Nov 2022 | 6.05 | 6.35 | 5.78 | 6.32 | 6.32 | 23,052,500 |
29 Nov 2022 | 5.90 | 6.11 | 5.75 | 5.89 | 5.89 | 12,013,000 |
28 Nov 2022 | 6.02 | 6.18 | 5.83 | 5.98 | 5.98 | 14,251,400 |
25 Nov 2022 | 6.35 | 6.41 | 6.13 | 6.22 | 6.22 | 7,127,000 |
23 Nov 2022 | 6.46 | 6.75 | 6.31 | 6.48 | 6.48 | 18,227,800 |
22 Nov 2022 | 6.47 | 6.55 | 6.11 | 6.42 | 6.42 | 23,179,200 |
21 Nov 2022 | 7.10 | 7.29 | 6.16 | 6.19 | 6.19 | 25,771,800 |
18 Nov 2022 | 8.38 | 8.40 | 7.45 | 7.47 | 7.47 | 23,126,700 |
17 Nov 2022 | 8.27 | 8.30 | 7.91 | 8.03 | 8.03 | 16,515,600 |
16 Nov 2022 | 9.35 | 9.50 | 8.20 | 8.31 | 8.31 | 18,481,400 |
15 Nov 2022 | 9.92 | 10.14 | 9.41 | 9.50 | 9.50 | 14,864,500 |
14 Nov 2022 | 9.58 | 10.03 | 9.51 | 9.52 | 9.52 | 12,472,600 |
11 Nov 2022 | 9.45 | 9.95 | 8.89 | 9.77 | 9.77 | 21,901,900 |
10 Nov 2022 | 10.03 | 10.23 | 9.42 | 9.98 | 9.98 | 28,321,000 |
09 Nov 2022 | 9.39 | 10.63 | 9.30 | 9.61 | 9.61 | 25,489,200 |
08 Nov 2022 | 9.98 | 10.65 | 9.20 | 9.96 | 9.96 | 32,449,600 |
07 Nov 2022 | 10.93 | 10.97 | 10.05 | 10.50 | 10.50 | 14,330,300 |
04 Nov 2022 | 11.28 | 11.45 | 10.30 | 10.84 | 10.84 | 25,150,800 |
03 Nov 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 10.51 | 16,103,400 |
02 Nov 2022 | 12.15 | 12.28 | 10.85 | 10.92 | 10.92 | 22,105,700 |
01 Nov 2022 | 13.45 | 13.58 | 12.19 | 12.22 | 12.22 | 14,802,500 |
31 Oct 2022 | 13.87 | 14.12 | 13.02 | 13.11 | 13.11 | 14,695,100 |
28 Oct 2022 | 13.77 | 14.24 | 13.11 | 13.85 | 13.85 | 17,732,600 |
27 Oct 2022 | 14.22 | 14.55 | 13.50 | 13.65 | 13.65 | 17,465,400 |
26 Oct 2022 | 14.49 | 15.62 | 13.75 | 13.79 | 13.79 | 28,316,200 |
25 Oct 2022 | 12.95 | 14.94 | 12.78 | 14.76 | 14.76 | 24,644,600 |
24 Oct 2022 | 11.72 | 12.99 | 11.45 | 12.90 | 12.90 | 17,318,000 |
21 Oct 2022 | 10.79 | 11.74 | 10.56 | 11.70 | 11.70 | 14,830,700 |
20 Oct 2022 | 10.70 | 11.66 | 10.60 | 10.92 | 10.92 | 11,439,800 |
19 Oct 2022 | 11.25 | 11.66 | 10.84 | 11.07 | 11.07 | 13,156,300 |
18 Oct 2022 | 12.34 | 12.52 | 11.11 | 11.38 | 11.38 | 16,526,600 |
17 Oct 2022 | 10.85 | 11.94 | 10.84 | 11.69 | 11.69 | 19,014,800 |
14 Oct 2022 | 11.48 | 11.75 | 10.26 | 10.30 | 10.30 | 15,612,000 |
13 Oct 2022 | 9.59 | 11.29 | 9.46 | 11.22 | 11.22 | 19,672,200 |
12 Oct 2022 | 10.33 | 10.62 | 9.91 | 10.42 | 10.42 | 10,334,500 |
11 Oct 2022 | 10.74 | 10.95 | 10.04 | 10.46 | 10.46 | 12,125,900 |
10 Oct 2022 | 11.05 | 11.31 | 10.33 | 10.76 | 10.76 | 9,728,000 |
07 Oct 2022 | 12.50 | 12.80 | 11.01 | 11.21 | 11.21 | 14,869,400 |
06 Oct 2022 | 12.87 | 13.79 | 12.79 | 13.10 | 13.10 | 16,076,200 |
05 Oct 2022 | 12.29 | 12.92 | 11.96 | 12.84 | 12.84 | 16,236,100 |
04 Oct 2022 | 11.79 | 12.99 | 11.78 | 12.88 | 12.88 | 22,364,700 |
03 Oct 2022 | 10.95 | 11.33 | 10.39 | 11.08 | 11.08 | 16,559,000 |
30 Sept 2022 | 10.77 | 11.83 | 10.47 | 10.71 | 10.71 | 20,135,100 |
29 Sept 2022 | 10.51 | 10.80 | 10.05 | 10.77 | 10.77 | 12,878,300 |
28 Sept 2022 | 9.81 | 11.02 | 9.77 | 10.95 | 10.95 | 19,269,000 |
27 Sept 2022 | 10.37 | 10.64 | 9.60 | 9.87 | 9.87 | 19,299,400 |
26 Sept 2022 | 9.62 | 10.22 | 9.52 | 9.61 | 9.61 | 13,707,100 |
23 Sept 2022 | 9.99 | 10.14 | 9.36 | 9.47 | 9.47 | 16,445,100 |
22 Sept 2022 | 10.63 | 10.96 | 10.08 | 10.52 | 10.52 | 10,893,900 |
21 Sept 2022 | 10.40 | 11.57 | 10.22 | 10.85 | 10.85 | 21,457,100 |
20 Sept 2022 | 10.59 | 10.85 | 10.23 | 10.26 | 10.26 | 10,026,000 |
19 Sept 2022 | 10.44 | 11.05 | 10.39 | 10.87 | 10.87 | 13,102,600 |
16 Sept 2022 | 11.70 | 11.72 | 10.91 | 10.92 | 10.92 | 14,387,900 |
15 Sept 2022 | 12.40 | 13.17 | 12.05 | 12.07 | 12.07 | 13,775,000 |
14 Sept 2022 | 12.88 | 13.05 | 12.41 | 12.60 | 12.60 | 9,742,100 |
13 Sept 2022 | 13.05 | 13.65 | 12.80 | 12.82 | 12.82 | 14,978,700 |
12 Sept 2022 | 14.67 | 15.15 | 13.88 | 14.43 | 14.43 | 19,467,800 |
09 Sept 2022 | 14.08 | 14.55 | 13.67 | 14.16 | 14.16 | 22,814,400 |
08 Sept 2022 | 11.44 | 13.28 | 11.30 | 13.26 | 13.26 | 19,147,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |