Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 7.48 | 7.70 | 7.20 | 7.21 | 7.21 | 419,500 |
Feb 02, 2023 | 7.56 | 7.73 | 7.39 | 7.57 | 7.57 | 699,700 |
Feb 01, 2023 | 7.47 | 7.53 | 7.16 | 7.40 | 7.40 | 577,300 |
Jan 31, 2023 | 7.24 | 7.46 | 7.24 | 7.43 | 7.43 | 674,000 |
Jan 30, 2023 | 7.34 | 7.41 | 7.06 | 7.22 | 7.22 | 486,600 |
Jan 27, 2023 | 7.22 | 7.45 | 7.17 | 7.37 | 7.37 | 488,300 |
Jan 26, 2023 | 7.35 | 7.43 | 6.98 | 7.17 | 7.17 | 493,300 |
Jan 25, 2023 | 7.40 | 7.40 | 7.13 | 7.27 | 7.27 | 572,700 |
Jan 24, 2023 | 7.30 | 7.53 | 7.23 | 7.46 | 7.46 | 785,200 |
Jan 23, 2023 | 7.72 | 7.72 | 7.30 | 7.37 | 7.37 | 808,000 |
Jan 20, 2023 | 7.86 | 7.92 | 7.62 | 7.74 | 7.74 | 589,700 |
Jan 19, 2023 | 7.86 | 7.90 | 7.73 | 7.79 | 7.79 | 508,500 |
Jan 18, 2023 | 8.11 | 8.30 | 7.90 | 7.92 | 7.92 | 795,200 |
Jan 17, 2023 | 7.88 | 8.14 | 7.62 | 8.11 | 8.11 | 807,600 |
Jan 13, 2023 | 7.63 | 8.14 | 7.63 | 7.92 | 7.92 | 1,280,200 |
Jan 12, 2023 | 7.44 | 7.79 | 7.27 | 7.72 | 7.72 | 1,061,000 |
Jan 11, 2023 | 7.42 | 7.54 | 7.20 | 7.45 | 7.45 | 974,400 |
Jan 10, 2023 | 7.19 | 7.52 | 7.11 | 7.43 | 7.43 | 992,700 |
Jan 09, 2023 | 7.19 | 7.27 | 7.03 | 7.15 | 7.15 | 964,700 |
Jan 06, 2023 | 7.66 | 7.66 | 7.12 | 7.20 | 7.20 | 947,900 |
Jan 05, 2023 | 7.89 | 7.90 | 7.63 | 7.65 | 7.65 | 558,700 |
Jan 04, 2023 | 8.27 | 8.53 | 7.96 | 7.98 | 7.98 | 966,600 |
Jan 03, 2023 | 8.48 | 8.73 | 8.27 | 8.27 | 8.27 | 813,500 |
Dec 30, 2022 | 8.17 | 8.43 | 8.03 | 8.42 | 8.42 | 680,400 |
Dec 29, 2022 | 7.47 | 8.35 | 7.40 | 8.22 | 8.22 | 1,207,400 |
Dec 28, 2022 | 7.47 | 7.65 | 7.34 | 7.40 | 7.40 | 569,700 |
Dec 27, 2022 | 7.73 | 8.02 | 7.40 | 7.47 | 7.47 | 787,700 |
Dec 23, 2022 | 8.08 | 8.15 | 7.56 | 7.74 | 7.74 | 632,300 |
Dec 22, 2022 | 7.80 | 8.10 | 7.71 | 8.09 | 8.09 | 871,800 |
Dec 21, 2022 | 7.01 | 7.86 | 6.76 | 7.84 | 7.84 | 1,360,700 |
Dec 20, 2022 | 6.91 | 7.28 | 6.77 | 6.97 | 6.97 | 1,354,000 |
Dec 19, 2022 | 7.44 | 7.67 | 6.32 | 6.95 | 6.95 | 2,870,800 |
Dec 16, 2022 | 7.16 | 7.50 | 6.93 | 7.44 | 7.44 | 6,020,600 |
Dec 15, 2022 | 6.94 | 7.32 | 6.88 | 7.19 | 7.19 | 1,142,900 |
Dec 14, 2022 | 7.08 | 7.25 | 6.90 | 7.01 | 7.01 | 971,700 |
Dec 13, 2022 | 7.34 | 7.51 | 7.04 | 7.08 | 7.08 | 852,400 |
Dec 12, 2022 | 7.48 | 7.54 | 7.07 | 7.07 | 7.07 | 1,025,500 |
Dec 09, 2022 | 7.60 | 7.69 | 7.40 | 7.48 | 7.48 | 780,800 |
Dec 08, 2022 | 7.67 | 7.81 | 7.42 | 7.65 | 7.65 | 575,100 |
Dec 07, 2022 | 7.92 | 7.99 | 7.32 | 7.58 | 7.58 | 707,200 |
Dec 06, 2022 | 8.09 | 8.15 | 7.83 | 7.95 | 7.95 | 645,600 |
Dec 05, 2022 | 8.26 | 8.28 | 8.02 | 8.14 | 8.14 | 606,900 |
Dec 02, 2022 | 8.25 | 8.43 | 7.89 | 8.32 | 8.32 | 865,000 |
Dec 01, 2022 | 8.30 | 8.62 | 8.26 | 8.30 | 8.30 | 1,148,500 |
Nov 30, 2022 | 8.00 | 8.28 | 7.91 | 8.25 | 8.25 | 2,539,600 |
Nov 29, 2022 | 7.40 | 8.08 | 7.40 | 7.94 | 7.94 | 1,354,400 |
Nov 28, 2022 | 7.43 | 7.62 | 7.35 | 7.36 | 7.36 | 665,200 |
Nov 25, 2022 | 7.20 | 7.57 | 7.18 | 7.44 | 7.44 | 313,900 |
Nov 23, 2022 | 7.30 | 7.44 | 7.20 | 7.27 | 7.27 | 582,100 |
Nov 22, 2022 | 7.10 | 7.33 | 6.90 | 7.30 | 7.30 | 506,900 |
Nov 21, 2022 | 7.34 | 7.41 | 7.07 | 7.10 | 7.10 | 713,200 |
Nov 18, 2022 | 7.65 | 7.93 | 7.35 | 7.42 | 7.42 | 1,329,100 |
Nov 17, 2022 | 7.44 | 7.59 | 7.37 | 7.57 | 7.57 | 817,600 |
Nov 16, 2022 | 7.36 | 7.58 | 7.31 | 7.52 | 7.52 | 925,500 |
Nov 15, 2022 | 7.50 | 7.56 | 7.12 | 7.38 | 7.38 | 869,900 |
Nov 14, 2022 | 7.35 | 7.57 | 7.27 | 7.31 | 7.31 | 1,372,400 |
Nov 11, 2022 | 7.13 | 7.66 | 7.10 | 7.35 | 7.35 | 1,370,000 |
Nov 10, 2022 | 6.90 | 7.05 | 6.58 | 7.05 | 7.05 | 1,168,900 |
Nov 09, 2022 | 7.00 | 7.44 | 6.62 | 6.66 | 6.66 | 1,269,200 |
Nov 08, 2022 | 6.44 | 7.79 | 6.21 | 7.07 | 7.07 | 3,965,800 |
Nov 07, 2022 | 6.03 | 6.35 | 5.91 | 6.12 | 6.12 | 1,480,100 |
Nov 04, 2022 | 5.74 | 6.05 | 5.57 | 5.99 | 5.99 | 1,764,900 |
Nov 03, 2022 | 5.65 | 5.91 | 5.55 | 5.66 | 5.66 | 674,800 |
Nov 02, 2022 | 5.95 | 6.04 | 5.69 | 5.71 | 5.71 | 1,273,600 |
Nov 01, 2022 | 5.95 | 6.10 | 5.88 | 5.92 | 5.92 | 839,800 |
Oct 31, 2022 | 5.92 | 6.03 | 5.71 | 5.83 | 5.83 | 614,100 |
Oct 28, 2022 | 5.82 | 5.97 | 5.69 | 5.96 | 5.96 | 279,800 |
Oct 27, 2022 | 5.91 | 5.96 | 5.62 | 5.77 | 5.77 | 647,200 |
Oct 26, 2022 | 5.93 | 6.28 | 5.70 | 5.84 | 5.84 | 896,400 |
Oct 25, 2022 | 5.69 | 6.44 | 5.67 | 5.95 | 5.95 | 1,030,600 |
Oct 24, 2022 | 6.10 | 6.10 | 5.77 | 5.95 | 5.95 | 640,000 |
Oct 21, 2022 | 6.00 | 6.21 | 5.87 | 6.07 | 6.07 | 818,400 |
Oct 20, 2022 | 5.82 | 6.01 | 5.76 | 5.97 | 5.97 | 540,200 |
Oct 19, 2022 | 5.94 | 6.00 | 5.74 | 5.83 | 5.83 | 508,300 |
Oct 18, 2022 | 6.07 | 6.23 | 6.00 | 6.05 | 6.05 | 917,600 |
Oct 17, 2022 | 6.04 | 6.19 | 5.88 | 5.93 | 5.93 | 620,500 |
Oct 14, 2022 | 6.61 | 6.68 | 5.93 | 5.93 | 5.93 | 630,300 |
Oct 13, 2022 | 6.15 | 6.61 | 6.08 | 6.57 | 6.57 | 553,400 |
Oct 12, 2022 | 6.40 | 6.44 | 6.15 | 6.36 | 6.36 | 562,400 |
Oct 11, 2022 | 6.39 | 6.50 | 6.00 | 6.35 | 6.35 | 588,700 |
Oct 10, 2022 | 6.44 | 6.56 | 6.28 | 6.42 | 6.42 | 571,600 |
Oct 07, 2022 | 6.94 | 6.96 | 6.46 | 6.47 | 6.47 | 696,100 |
Oct 06, 2022 | 6.74 | 7.14 | 6.66 | 6.97 | 6.97 | 1,202,500 |
Oct 05, 2022 | 6.62 | 6.76 | 6.28 | 6.72 | 6.72 | 852,900 |
Oct 04, 2022 | 6.35 | 6.77 | 6.26 | 6.74 | 6.74 | 1,721,000 |
Oct 03, 2022 | 6.19 | 6.28 | 5.74 | 6.25 | 6.25 | 1,070,600 |
Sep 30, 2022 | 5.56 | 6.28 | 5.55 | 6.12 | 6.12 | 3,188,500 |
Sep 29, 2022 | 5.61 | 5.73 | 5.43 | 5.60 | 5.60 | 803,400 |
Sep 28, 2022 | 5.15 | 5.85 | 5.15 | 5.77 | 5.77 | 1,187,100 |
Sep 27, 2022 | 5.71 | 5.78 | 5.05 | 5.16 | 5.16 | 1,809,800 |
Sep 26, 2022 | 5.72 | 6.48 | 5.57 | 5.60 | 5.60 | 8,276,300 |
Sep 23, 2022 | 5.22 | 5.32 | 5.13 | 5.25 | 5.25 | 1,163,400 |
Sep 22, 2022 | 5.54 | 5.54 | 5.16 | 5.30 | 5.30 | 1,311,800 |
Sep 21, 2022 | 5.52 | 5.80 | 5.36 | 5.54 | 5.54 | 1,185,200 |
Sep 20, 2022 | 5.76 | 5.88 | 5.25 | 5.55 | 5.55 | 4,641,000 |
Sep 19, 2022 | 5.34 | 6.13 | 5.20 | 5.84 | 5.84 | 21,801,700 |
Sep 16, 2022 | 5.12 | 5.17 | 4.57 | 4.58 | 4.58 | 1,174,700 |
Sep 15, 2022 | 5.18 | 5.36 | 5.10 | 5.23 | 5.23 | 910,800 |
Sep 14, 2022 | 5.03 | 5.25 | 4.89 | 5.22 | 5.22 | 940,900 |
Sep 13, 2022 | 4.90 | 5.09 | 4.85 | 4.99 | 4.99 | 1,652,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |