Advertisement
At close: 12:17PM EST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 2,040 |
| Dec 06, 2023 | 5.85 | 6.25 | 5.82 | 6.00 | 6.00 | 17,100 |
| Dec 05, 2023 | 5.84 | 5.98 | 5.76 | 5.95 | 5.95 | 3,500 |
| Dec 04, 2023 | 6.03 | 6.05 | 5.67 | 5.75 | 5.75 | 6,800 |
| Dec 01, 2023 | 5.85 | 6.38 | 5.60 | 6.07 | 6.07 | 41,400 |
| Nov 30, 2023 | 5.62 | 5.99 | 5.62 | 5.70 | 5.70 | 19,600 |
| Nov 29, 2023 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | 15,500 |
| Nov 28, 2023 | 5.55 | 5.98 | 5.55 | 5.58 | 5.58 | 8,100 |
| Nov 27, 2023 | 5.55 | 5.78 | 5.34 | 5.60 | 5.60 | 8,600 |
| Nov 24, 2023 | 5.71 | 5.75 | 5.56 | 5.56 | 5.56 | 3,400 |
| Nov 22, 2023 | 5.43 | 6.00 | 5.39 | 5.73 | 5.73 | 34,700 |
| Nov 21, 2023 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | 2,900 |
| Nov 20, 2023 | 5.22 | 5.41 | 5.22 | 5.31 | 5.31 | 4,900 |
| Nov 17, 2023 | 5.00 | 5.44 | 5.00 | 5.38 | 5.38 | 14,200 |
| Nov 16, 2023 | 4.91 | 5.06 | 4.88 | 5.05 | 5.05 | 7,300 |
| Nov 15, 2023 | 5.07 | 5.07 | 4.91 | 5.04 | 5.04 | 2,400 |
| Nov 14, 2023 | 4.99 | 5.09 | 4.91 | 4.97 | 4.97 | 7,300 |
| Nov 13, 2023 | 5.10 | 5.10 | 4.88 | 4.98 | 4.98 | 5,300 |
| Nov 10, 2023 | 4.87 | 5.09 | 4.86 | 4.99 | 4.99 | 9,500 |
| Nov 09, 2023 | 4.85 | 5.09 | 4.84 | 4.97 | 4.97 | 9,300 |
| Nov 08, 2023 | 4.97 | 5.05 | 4.91 | 4.98 | 4.98 | 4,800 |
| Nov 07, 2023 | 4.80 | 5.14 | 4.80 | 5.11 | 5.11 | 10,500 |
| Nov 06, 2023 | 4.82 | 4.95 | 4.65 | 4.95 | 4.95 | 6,500 |
| Nov 03, 2023 | 4.38 | 4.99 | 4.28 | 4.87 | 4.87 | 23,600 |
| Nov 02, 2023 | 4.06 | 4.38 | 3.91 | 4.38 | 4.38 | 50,200 |
| Nov 01, 2023 | 3.85 | 4.23 | 3.85 | 3.95 | 3.95 | 24,000 |
| Oct 31, 2023 | 3.82 | 4.02 | 3.82 | 3.93 | 3.93 | 6,400 |
| Oct 30, 2023 | 4.07 | 4.36 | 3.76 | 4.05 | 4.05 | 15,500 |
| Oct 27, 2023 | 4.07 | 4.29 | 4.06 | 4.06 | 4.06 | 4,500 |
| Oct 26, 2023 | 4.03 | 4.19 | 4.01 | 4.05 | 4.05 | 6,400 |
| Oct 25, 2023 | 4.48 | 4.50 | 4.02 | 4.23 | 4.23 | 39,300 |
| Oct 24, 2023 | 4.43 | 4.54 | 4.40 | 4.49 | 4.49 | 13,800 |
| Oct 23, 2023 | 4.51 | 4.61 | 4.30 | 4.49 | 4.49 | 10,400 |
| Oct 20, 2023 | 4.58 | 4.60 | 4.49 | 4.53 | 4.53 | 5,000 |
| Oct 19, 2023 | 4.60 | 4.65 | 4.48 | 4.48 | 4.48 | 4,900 |
| Oct 18, 2023 | 5.00 | 5.05 | 4.56 | 4.57 | 4.57 | 15,800 |
| Oct 17, 2023 | 4.86 | 5.04 | 4.86 | 4.90 | 4.90 | 4,700 |
| Oct 16, 2023 | 4.88 | 4.95 | 4.73 | 4.82 | 4.82 | 12,700 |
| Oct 13, 2023 | 4.80 | 4.98 | 4.74 | 4.77 | 4.77 | 7,000 |
| Oct 12, 2023 | 4.70 | 5.15 | 4.63 | 4.89 | 4.89 | 25,500 |
| Oct 11, 2023 | 5.25 | 5.39 | 4.75 | 4.80 | 4.80 | 34,000 |
| Oct 10, 2023 | 4.90 | 5.25 | 4.81 | 5.23 | 5.23 | 79,600 |
| Oct 09, 2023 | 4.77 | 4.77 | 4.45 | 4.69 | 4.69 | 20,100 |
| Oct 06, 2023 | 4.75 | 4.87 | 4.39 | 4.87 | 4.87 | 32,100 |
| Oct 05, 2023 | 4.89 | 5.24 | 4.60 | 4.85 | 4.85 | 67,600 |
| Oct 04, 2023 | 4.20 | 5.51 | 4.20 | 4.89 | 4.89 | 187,900 |
| Oct 03, 2023 | 4.45 | 4.67 | 4.25 | 4.32 | 4.32 | 26,000 |
| Oct 02, 2023 | 4.71 | 4.95 | 4.53 | 4.55 | 4.55 | 18,500 |
| Sep 29, 2023 | 4.93 | 4.99 | 4.68 | 4.78 | 4.78 | 36,900 |
| Sep 28, 2023 | 4.73 | 5.25 | 4.73 | 4.85 | 4.85 | 31,800 |
| Sep 27, 2023 | 5.00 | 5.34 | 4.70 | 4.77 | 4.77 | 34,200 |
| Sep 26, 2023 | 6.00 | 6.19 | 5.02 | 5.07 | 5.07 | 73,500 |
| Sep 25, 2023 | 6.37 | 6.37 | 5.50 | 5.61 | 5.61 | 127,500 |
| Sep 22, 2023 | 6.16 | 7.42 | 6.15 | 6.51 | 6.51 | 939,900 |
| Sep 21, 2023 | 6.50 | 6.50 | 5.23 | 5.64 | 5.64 | 225,500 |
| Sep 20, 2023 | 6.21 | 7.29 | 5.75 | 6.60 | 6.60 | 777,400 |
| Sep 19, 2023 | 4.80 | 5.97 | 4.80 | 5.45 | 5.45 | 265,000 |
| Sep 18, 2023 | 4.81 | 4.98 | 4.56 | 4.65 | 4.65 | 16,800 |
| Sep 15, 2023 | 5.08 | 5.10 | 4.81 | 4.94 | 4.94 | 13,800 |
| Sep 14, 2023 | 4.77 | 5.10 | 4.63 | 4.90 | 4.90 | 34,900 |
| Sep 13, 2023 | 4.65 | 4.80 | 4.60 | 4.63 | 4.63 | 11,300 |
| Sep 12, 2023 | 4.78 | 4.87 | 4.50 | 4.53 | 4.53 | 17,400 |
| Sep 11, 2023 | 4.94 | 4.94 | 4.70 | 4.79 | 4.79 | 29,800 |
| Sep 08, 2023 | 5.05 | 5.18 | 4.75 | 4.95 | 4.95 | 72,700 |
| Sep 07, 2023 | 4.57 | 5.19 | 4.57 | 4.95 | 4.95 | 79,500 |
| Sep 06, 2023 | 4.91 | 4.96 | 4.58 | 4.58 | 4.58 | 14,700 |
| Sep 05, 2023 | 4.95 | 5.10 | 4.93 | 4.99 | 4.99 | 9,600 |
| Sep 01, 2023 | 5.01 | 5.21 | 4.90 | 5.00 | 5.00 | 17,500 |
| Aug 31, 2023 | 4.99 | 5.20 | 4.77 | 4.88 | 4.88 | 16,100 |
| Aug 30, 2023 | 4.98 | 5.23 | 4.76 | 5.08 | 5.08 | 10,600 |
| Aug 29, 2023 | 4.73 | 5.05 | 4.53 | 4.81 | 4.81 | 35,300 |
| Aug 28, 2023 | 5.60 | 5.64 | 4.58 | 4.86 | 4.86 | 33,500 |
| Aug 25, 2023 | 5.50 | 5.69 | 5.30 | 5.52 | 5.52 | 45,600 |
| Aug 24, 2023 | 5.53 | 5.87 | 5.21 | 5.47 | 5.47 | 67,300 |
| Aug 23, 2023 | 5.59 | 6.21 | 5.39 | 5.62 | 5.62 | 59,800 |
| Aug 22, 2023 | 5.57 | 5.71 | 5.31 | 5.53 | 5.53 | 18,600 |
| Aug 21, 2023 | 5.71 | 5.87 | 5.34 | 5.54 | 5.54 | 28,100 |
| Aug 18, 2023 | 4.97 | 5.58 | 4.80 | 5.53 | 5.53 | 38,800 |
| Aug 17, 2023 | 4.91 | 5.33 | 4.77 | 5.09 | 5.09 | 28,700 |
| Aug 16, 2023 | 4.59 | 5.06 | 4.59 | 4.72 | 4.72 | 38,900 |
| Aug 15, 2023 | 4.94 | 4.94 | 4.43 | 4.56 | 4.56 | 23,600 |
| Aug 14, 2023 | 4.95 | 5.44 | 4.67 | 4.87 | 4.87 | 38,100 |
| Aug 11, 2023 | 5.38 | 5.48 | 4.73 | 5.00 | 5.00 | 33,400 |
| Aug 10, 2023 | 5.97 | 5.97 | 5.16 | 5.50 | 5.50 | 15,600 |
| Aug 09, 2023 | 6.00 | 6.06 | 5.51 | 5.71 | 5.71 | 15,800 |
| Aug 08, 2023 | 6.04 | 6.28 | 5.80 | 5.88 | 5.88 | 12,300 |
| Aug 07, 2023 | 6.31 | 6.72 | 6.12 | 6.17 | 6.17 | 20,000 |
| Aug 04, 2023 | 6.73 | 6.73 | 6.30 | 6.30 | 6.30 | 9,200 |
| Aug 03, 2023 | 6.14 | 7.00 | 6.01 | 6.45 | 6.45 | 17,000 |
| Aug 02, 2023 | 6.42 | 6.42 | 5.95 | 6.07 | 6.07 | 16,200 |
| Aug 01, 2023 | 6.90 | 6.91 | 6.39 | 6.44 | 6.44 | 26,500 |
| Jul 31, 2023 | 6.90 | 7.17 | 6.72 | 6.95 | 6.95 | 14,800 |
| Jul 28, 2023 | 6.80 | 7.06 | 6.72 | 6.98 | 6.98 | 6,600 |
| Jul 27, 2023 | 7.21 | 7.21 | 6.60 | 6.72 | 6.72 | 31,200 |
| Jul 26, 2023 | 7.08 | 7.64 | 7.04 | 7.15 | 7.15 | 3,500 |
| Jul 25, 2023 | 7.19 | 7.55 | 7.01 | 7.01 | 7.01 | 4,700 |
| Jul 24, 2023 | 7.50 | 7.50 | 7.18 | 7.21 | 7.21 | 4,400 |
| Jul 21, 2023 | 7.73 | 7.73 | 6.90 | 7.15 | 7.15 | 19,800 |
| Jul 20, 2023 | 7.78 | 7.83 | 7.55 | 7.69 | 7.69 | 10,000 |
| Jul 19, 2023 | 7.94 | 8.00 | 7.70 | 8.00 | 8.00 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.