Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 6.55 | 7.22 | 5.97 | 6.28 | 6.28 | 251,100 |
Jan 26, 2023 | 5.70 | 6.73 | 5.35 | 5.90 | 5.90 | 237,600 |
Jan 25, 2023 | 5.66 | 6.24 | 5.12 | 5.35 | 5.35 | 191,100 |
Jan 25, 2023 | 1:35 Stock Split | |||||
Jan 24, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jan 23, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jan 20, 2023 | 6.79 | 6.82 | 5.25 | 5.43 | 5.43 | 54,460 |
Jan 19, 2023 | 6.65 | 6.82 | 6.26 | 6.37 | 6.37 | 6,497 |
Jan 18, 2023 | 6.82 | 7.32 | 6.65 | 6.93 | 6.93 | 11,303 |
Jan 17, 2023 | 6.37 | 7.00 | 6.37 | 6.82 | 6.82 | 6,314 |
Jan 13, 2023 | 5.81 | 6.61 | 5.25 | 6.41 | 6.41 | 19,783 |
Jan 12, 2023 | 5.95 | 5.95 | 5.46 | 5.78 | 5.78 | 17,931 |
Jan 11, 2023 | 6.13 | 6.30 | 4.93 | 6.16 | 6.16 | 63,374 |
Jan 10, 2023 | 5.95 | 5.95 | 4.93 | 5.74 | 5.74 | 12,957 |
Jan 09, 2023 | 5.95 | 5.95 | 5.43 | 5.84 | 5.84 | 8,109 |
Jan 06, 2023 | 5.78 | 5.78 | 5.18 | 5.60 | 5.60 | 13,631 |
Jan 05, 2023 | 5.25 | 5.91 | 5.07 | 5.36 | 5.36 | 20,583 |
Jan 04, 2023 | 4.80 | 5.60 | 4.80 | 5.25 | 5.25 | 34,114 |
Jan 03, 2023 | 4.41 | 4.59 | 4.20 | 4.55 | 4.55 | 13,069 |
Dec 30, 2022 | 4.90 | 4.90 | 4.09 | 4.34 | 4.34 | 22,703 |
Dec 29, 2022 | 4.38 | 4.72 | 3.95 | 4.59 | 4.59 | 22,626 |
Dec 28, 2022 | 4.20 | 4.51 | 3.95 | 4.06 | 4.06 | 35,089 |
Dec 27, 2022 | 3.46 | 4.51 | 3.43 | 4.30 | 4.30 | 100,389 |
Dec 23, 2022 | 3.50 | 4.13 | 3.15 | 3.46 | 3.46 | 62,089 |
Dec 22, 2022 | 3.85 | 3.85 | 3.18 | 3.29 | 3.29 | 17,560 |
Dec 21, 2022 | 4.13 | 4.13 | 3.26 | 3.50 | 3.50 | 38,014 |
Dec 20, 2022 | 3.85 | 4.76 | 3.57 | 3.67 | 3.67 | 95,551 |
Dec 19, 2022 | 4.55 | 4.66 | 3.67 | 3.92 | 3.92 | 29,340 |
Dec 16, 2022 | 5.43 | 6.30 | 4.24 | 4.38 | 4.38 | 55,503 |
Dec 15, 2022 | 5.78 | 10.85 | 5.60 | 5.95 | 5.95 | 224,846 |
Dec 14, 2022 | 6.26 | 6.26 | 5.60 | 5.70 | 5.70 | 8,231 |
Dec 13, 2022 | 5.64 | 7.70 | 5.60 | 6.30 | 6.30 | 5,551 |
Dec 12, 2022 | 5.84 | 6.20 | 5.53 | 5.60 | 5.60 | 1,180 |
Dec 09, 2022 | 6.26 | 6.26 | 5.60 | 5.60 | 5.60 | 534 |
Dec 08, 2022 | 6.47 | 6.47 | 5.46 | 6.13 | 6.13 | 3,903 |
Dec 07, 2022 | 5.99 | 6.65 | 5.81 | 6.30 | 6.30 | 1,403 |
Dec 06, 2022 | 6.58 | 6.86 | 5.99 | 6.26 | 6.26 | 2,029 |
Dec 05, 2022 | 6.44 | 6.82 | 6.44 | 6.68 | 6.68 | 1,297 |
Dec 02, 2022 | 7.00 | 7.00 | 6.05 | 6.30 | 6.30 | 4,589 |
Dec 01, 2022 | 6.30 | 6.68 | 5.95 | 6.23 | 6.23 | 5,743 |
Nov 30, 2022 | 6.44 | 6.65 | 5.43 | 5.60 | 5.60 | 14,574 |
Nov 29, 2022 | 7.35 | 7.35 | 5.46 | 6.65 | 6.65 | 8,500 |
Nov 28, 2022 | 7.53 | 7.63 | 7.00 | 7.00 | 7.00 | 1,537 |
Nov 25, 2022 | 7.42 | 7.63 | 7.18 | 7.18 | 7.18 | 1,757 |
Nov 23, 2022 | 7.63 | 7.63 | 7.00 | 7.59 | 7.59 | 414 |
Nov 22, 2022 | 7.70 | 7.88 | 7.03 | 7.35 | 7.35 | 2,491 |
Nov 21, 2022 | 8.40 | 8.40 | 7.03 | 7.49 | 7.49 | 2,263 |
Nov 18, 2022 | 7.77 | 8.93 | 7.77 | 8.02 | 8.02 | 1,217 |
Nov 17, 2022 | 7.91 | 8.44 | 7.70 | 7.70 | 7.70 | 1,060 |
Nov 16, 2022 | 8.75 | 8.89 | 7.74 | 7.91 | 7.91 | 1,580 |
Nov 15, 2022 | 8.99 | 8.99 | 8.05 | 8.65 | 8.65 | 2,674 |
Nov 14, 2022 | 7.88 | 8.75 | 7.88 | 8.12 | 8.12 | 4,706 |
Nov 11, 2022 | 7.03 | 7.80 | 7.03 | 7.53 | 7.53 | 2,189 |
Nov 10, 2022 | 7.35 | 7.88 | 6.82 | 7.03 | 7.03 | 2,989 |
Nov 09, 2022 | 7.35 | 8.05 | 7.07 | 7.21 | 7.21 | 3,863 |
Nov 08, 2022 | 7.00 | 7.35 | 6.79 | 7.32 | 7.32 | 5,920 |
Nov 07, 2022 | 7.07 | 7.07 | 6.65 | 6.82 | 6.82 | 1,134 |
Nov 04, 2022 | 7.03 | 7.11 | 6.44 | 6.79 | 6.79 | 566 |
Nov 03, 2022 | 7.00 | 7.35 | 6.34 | 6.72 | 6.72 | 3,169 |
Nov 02, 2022 | 6.65 | 7.35 | 6.65 | 7.00 | 7.00 | 3,683 |
Nov 01, 2022 | 6.47 | 7.24 | 6.47 | 6.68 | 6.68 | 2,117 |
Oct 31, 2022 | 7.00 | 7.35 | 6.68 | 6.68 | 6.68 | 3,837 |
Oct 28, 2022 | 7.00 | 7.00 | 6.65 | 6.68 | 6.68 | 2,346 |
Oct 27, 2022 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 2,174 |
Oct 26, 2022 | 6.55 | 7.00 | 6.51 | 6.86 | 6.86 | 2,437 |
Oct 25, 2022 | 5.95 | 6.65 | 5.95 | 6.23 | 6.23 | 3,589 |
Oct 24, 2022 | 6.13 | 6.30 | 5.95 | 6.23 | 6.23 | 2,123 |
Oct 21, 2022 | 6.30 | 6.30 | 6.13 | 6.13 | 6.13 | 2,671 |
Oct 20, 2022 | 6.65 | 7.00 | 6.13 | 6.20 | 6.20 | 2,580 |
Oct 19, 2022 | 6.16 | 6.72 | 6.13 | 6.30 | 6.30 | 1,983 |
Oct 18, 2022 | 6.47 | 7.00 | 6.44 | 6.47 | 6.47 | 6,994 |
Oct 17, 2022 | 6.30 | 6.58 | 5.95 | 6.16 | 6.16 | 1,720 |
Oct 14, 2022 | 5.95 | 6.30 | 5.74 | 6.20 | 6.20 | 2,400 |
Oct 13, 2022 | 5.25 | 6.13 | 5.25 | 5.64 | 5.64 | 8,349 |
Oct 12, 2022 | 5.39 | 5.64 | 5.25 | 5.57 | 5.57 | 5,260 |
Oct 11, 2022 | 6.47 | 6.47 | 5.14 | 5.43 | 5.43 | 19,131 |
Oct 10, 2022 | 7.74 | 7.74 | 5.95 | 6.30 | 6.30 | 16,703 |
Oct 07, 2022 | 7.84 | 8.05 | 7.49 | 7.49 | 7.49 | 4,960 |
Oct 06, 2022 | 7.70 | 8.05 | 7.35 | 7.56 | 7.56 | 4,831 |
Oct 05, 2022 | 7.91 | 8.05 | 7.53 | 7.53 | 7.53 | 1,914 |
Oct 04, 2022 | 7.70 | 8.05 | 7.35 | 7.70 | 7.70 | 4,866 |
Oct 03, 2022 | 7.35 | 8.05 | 7.00 | 8.02 | 8.02 | 2,577 |
Sep 30, 2022 | 7.88 | 8.05 | 7.35 | 7.35 | 7.35 | 1,497 |
Sep 29, 2022 | 7.35 | 7.70 | 7.07 | 7.45 | 7.45 | 3,131 |
Sep 28, 2022 | 7.07 | 7.77 | 7.07 | 7.56 | 7.56 | 1,326 |
Sep 27, 2022 | 7.42 | 8.23 | 7.18 | 8.23 | 8.23 | 3,040 |
Sep 26, 2022 | 7.00 | 8.23 | 7.00 | 7.56 | 7.56 | 9,686 |
Sep 23, 2022 | 7.77 | 7.77 | 6.76 | 7.11 | 7.11 | 9,997 |
Sep 22, 2022 | 7.70 | 8.57 | 7.70 | 7.70 | 7.70 | 3,271 |
Sep 21, 2022 | 8.75 | 8.96 | 7.70 | 7.74 | 7.74 | 6,449 |
Sep 20, 2022 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | 2,291 |
Sep 19, 2022 | 9.48 | 9.63 | 8.78 | 8.96 | 8.96 | 5,340 |
Sep 16, 2022 | 9.59 | 9.94 | 9.48 | 9.80 | 9.80 | 1,266 |
Sep 15, 2022 | 9.94 | 9.98 | 9.45 | 9.48 | 9.48 | 3,483 |
Sep 14, 2022 | 10.08 | 10.15 | 9.56 | 9.66 | 9.66 | 5,577 |
Sep 13, 2022 | 9.87 | 10.29 | 9.48 | 9.63 | 9.63 | 4,089 |
Sep 12, 2022 | 10.40 | 10.50 | 9.87 | 9.90 | 9.90 | 5,646 |
Sep 09, 2022 | 11.20 | 11.20 | 10.01 | 10.47 | 10.47 | 4,774 |
Sep 08, 2022 | 10.08 | 10.29 | 9.94 | 10.19 | 10.19 | 1,017 |
Sep 07, 2022 | 10.15 | 10.85 | 9.87 | 10.08 | 10.08 | 2,083 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |