Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 5.25 | 5.33 | 5.16 | 5.22 | 5.22 | 606,808 |
Jan 31, 2023 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 1,901,400 |
Jan 30, 2023 | 5.13 | 5.19 | 5.05 | 5.07 | 5.07 | 1,811,400 |
Jan 27, 2023 | 5.17 | 5.21 | 5.04 | 5.19 | 5.19 | 1,568,600 |
Jan 26, 2023 | 5.34 | 5.45 | 5.09 | 5.16 | 5.16 | 1,963,600 |
Jan 25, 2023 | 5.13 | 5.47 | 5.08 | 5.29 | 5.29 | 4,281,900 |
Jan 24, 2023 | 5.15 | 5.33 | 5.11 | 5.20 | 5.20 | 2,366,900 |
Jan 23, 2023 | 4.84 | 5.25 | 4.82 | 5.20 | 5.20 | 3,731,000 |
Jan 20, 2023 | 4.52 | 4.85 | 4.49 | 4.84 | 4.84 | 3,544,200 |
Jan 19, 2023 | 4.36 | 4.56 | 4.33 | 4.49 | 4.49 | 2,491,700 |
Jan 18, 2023 | 4.57 | 4.75 | 4.37 | 4.39 | 4.39 | 2,097,400 |
Jan 17, 2023 | 4.60 | 4.68 | 4.46 | 4.50 | 4.50 | 2,193,200 |
Jan 13, 2023 | 4.67 | 4.72 | 4.57 | 4.63 | 4.63 | 2,347,300 |
Jan 12, 2023 | 4.62 | 4.76 | 4.55 | 4.76 | 4.76 | 2,159,100 |
Jan 11, 2023 | 4.68 | 4.80 | 4.55 | 4.61 | 4.61 | 3,364,100 |
Jan 10, 2023 | 4.81 | 4.84 | 4.56 | 4.66 | 4.66 | 3,772,400 |
Jan 09, 2023 | 4.58 | 5.01 | 4.55 | 4.82 | 4.82 | 5,296,400 |
Jan 06, 2023 | 4.96 | 5.30 | 4.92 | 5.26 | 5.26 | 5,484,300 |
Jan 05, 2023 | 4.79 | 4.90 | 4.72 | 4.88 | 4.88 | 1,990,600 |
Jan 04, 2023 | 4.93 | 5.01 | 4.81 | 4.85 | 4.85 | 1,967,800 |
Jan 03, 2023 | 4.97 | 5.03 | 4.82 | 4.88 | 4.88 | 1,910,300 |
Dec 30, 2022 | 4.76 | 4.93 | 4.72 | 4.92 | 4.92 | 1,779,800 |
Dec 29, 2022 | 4.72 | 4.84 | 4.64 | 4.81 | 4.81 | 1,648,200 |
Dec 28, 2022 | 4.73 | 4.76 | 4.55 | 4.60 | 4.60 | 1,709,300 |
Dec 27, 2022 | 4.98 | 4.98 | 4.71 | 4.72 | 4.72 | 1,981,100 |
Dec 23, 2022 | 4.97 | 5.02 | 4.90 | 4.98 | 4.98 | 1,332,100 |
Dec 22, 2022 | 5.11 | 5.11 | 4.88 | 4.96 | 4.96 | 1,339,700 |
Dec 21, 2022 | 5.13 | 5.23 | 5.07 | 5.18 | 5.18 | 1,519,100 |
Dec 20, 2022 | 5.11 | 5.11 | 5.00 | 5.03 | 5.03 | 1,744,800 |
Dec 19, 2022 | 5.06 | 5.17 | 5.01 | 5.14 | 5.14 | 1,848,600 |
Dec 16, 2022 | 5.03 | 5.15 | 5.00 | 5.04 | 5.04 | 4,560,800 |
Dec 15, 2022 | 5.35 | 5.43 | 5.06 | 5.09 | 5.09 | 1,921,200 |
Dec 14, 2022 | 5.38 | 5.50 | 5.32 | 5.44 | 5.44 | 1,987,700 |
Dec 13, 2022 | 5.67 | 5.71 | 5.29 | 5.33 | 5.33 | 2,588,100 |
Dec 12, 2022 | 5.68 | 5.68 | 5.38 | 5.46 | 5.46 | 2,825,500 |
Dec 09, 2022 | 5.91 | 6.05 | 5.62 | 5.63 | 5.63 | 2,369,900 |
Dec 08, 2022 | 5.96 | 6.33 | 5.96 | 6.02 | 6.02 | 2,618,900 |
Dec 07, 2022 | 5.72 | 6.04 | 5.65 | 5.89 | 5.89 | 2,399,000 |
Dec 06, 2022 | 5.44 | 5.78 | 5.38 | 5.77 | 5.77 | 3,176,100 |
Dec 05, 2022 | 5.61 | 5.62 | 5.33 | 5.38 | 5.38 | 2,836,500 |
Dec 02, 2022 | 5.48 | 5.65 | 5.36 | 5.62 | 5.62 | 2,900,100 |
Dec 01, 2022 | 5.84 | 5.88 | 5.50 | 5.55 | 5.55 | 2,416,700 |
Nov 30, 2022 | 5.91 | 5.97 | 5.66 | 5.87 | 5.87 | 2,538,400 |
Nov 29, 2022 | 5.92 | 5.98 | 5.82 | 5.94 | 5.94 | 1,714,600 |
Nov 28, 2022 | 6.00 | 6.16 | 5.89 | 5.91 | 5.91 | 2,427,700 |
Nov 25, 2022 | 6.16 | 6.35 | 6.04 | 6.05 | 6.05 | 2,347,000 |
Nov 23, 2022 | 6.35 | 6.45 | 6.09 | 6.11 | 6.11 | 2,870,700 |
Nov 22, 2022 | 7.20 | 7.20 | 6.33 | 6.40 | 6.40 | 2,983,200 |
Nov 21, 2022 | 7.13 | 7.25 | 6.99 | 7.11 | 7.11 | 3,493,300 |
Nov 18, 2022 | 7.11 | 7.31 | 7.02 | 7.17 | 7.17 | 3,172,300 |
Nov 17, 2022 | 6.60 | 6.99 | 6.51 | 6.90 | 6.90 | 2,240,800 |
Nov 16, 2022 | 6.65 | 6.73 | 6.45 | 6.68 | 6.68 | 2,528,900 |
Nov 15, 2022 | 6.95 | 7.24 | 6.83 | 6.89 | 6.89 | 3,028,100 |
Nov 14, 2022 | 6.91 | 7.11 | 6.77 | 6.77 | 6.77 | 2,818,600 |
Nov 11, 2022 | 6.85 | 7.03 | 6.79 | 7.01 | 7.01 | 2,408,400 |
Nov 10, 2022 | 6.31 | 6.87 | 6.31 | 6.84 | 6.84 | 2,702,500 |
Nov 09, 2022 | 6.22 | 6.31 | 6.06 | 6.12 | 6.12 | 1,411,000 |
Nov 08, 2022 | 6.16 | 6.35 | 5.96 | 6.30 | 6.30 | 2,469,600 |
Nov 07, 2022 | 5.91 | 6.11 | 5.79 | 6.09 | 6.09 | 2,114,600 |
Nov 04, 2022 | 5.85 | 5.92 | 5.66 | 5.85 | 5.85 | 1,535,000 |
Nov 03, 2022 | 5.62 | 5.84 | 5.53 | 5.75 | 5.75 | 1,108,900 |
Nov 02, 2022 | 5.82 | 5.93 | 5.63 | 5.64 | 5.64 | 1,086,500 |
Nov 01, 2022 | 5.95 | 6.00 | 5.81 | 5.89 | 5.89 | 1,666,200 |
Oct 31, 2022 | 5.94 | 6.02 | 5.85 | 5.88 | 5.88 | 1,423,500 |
Oct 28, 2022 | 5.92 | 5.94 | 5.70 | 5.92 | 5.92 | 2,068,800 |
Oct 27, 2022 | 5.98 | 6.11 | 5.81 | 5.81 | 5.81 | 1,702,900 |
Oct 26, 2022 | 5.99 | 6.00 | 5.80 | 5.91 | 5.91 | 1,312,900 |
Oct 25, 2022 | 5.53 | 6.02 | 5.53 | 5.89 | 5.89 | 1,996,500 |
Oct 24, 2022 | 5.48 | 5.55 | 5.33 | 5.54 | 5.54 | 2,050,300 |
Oct 21, 2022 | 5.18 | 5.51 | 5.17 | 5.49 | 5.49 | 4,470,000 |
Oct 20, 2022 | 5.05 | 5.25 | 5.00 | 5.13 | 5.13 | 2,403,400 |
Oct 19, 2022 | 5.14 | 5.21 | 4.90 | 5.08 | 5.08 | 1,973,300 |
Oct 18, 2022 | 5.16 | 5.29 | 5.04 | 5.19 | 5.19 | 1,988,400 |
Oct 17, 2022 | 5.05 | 5.11 | 4.96 | 5.08 | 5.08 | 2,614,100 |
Oct 14, 2022 | 5.10 | 5.14 | 4.89 | 4.93 | 4.93 | 1,682,500 |
Oct 13, 2022 | 4.81 | 5.08 | 4.71 | 5.06 | 5.06 | 1,544,000 |
Oct 12, 2022 | 5.02 | 5.06 | 4.89 | 4.91 | 4.91 | 1,179,200 |
Oct 11, 2022 | 5.00 | 5.15 | 4.83 | 5.00 | 5.00 | 1,555,300 |
Oct 10, 2022 | 4.92 | 5.07 | 4.92 | 4.99 | 4.99 | 1,155,300 |
Oct 07, 2022 | 4.92 | 4.99 | 4.84 | 4.95 | 4.95 | 1,828,200 |
Oct 06, 2022 | 4.97 | 5.12 | 4.97 | 5.01 | 5.01 | 1,533,700 |
Oct 05, 2022 | 4.92 | 5.00 | 4.83 | 4.97 | 4.97 | 1,810,400 |
Oct 04, 2022 | 4.79 | 5.01 | 4.79 | 5.01 | 5.01 | 2,503,200 |
Oct 03, 2022 | 4.93 | 4.95 | 4.64 | 4.66 | 4.66 | 2,296,400 |
Sep 30, 2022 | 4.60 | 4.91 | 4.43 | 4.84 | 4.84 | 3,844,600 |
Sep 29, 2022 | 4.84 | 4.92 | 4.64 | 4.65 | 4.65 | 3,206,200 |
Sep 28, 2022 | 4.86 | 4.99 | 4.84 | 4.94 | 4.94 | 1,883,000 |
Sep 27, 2022 | 4.66 | 4.91 | 4.65 | 4.88 | 4.88 | 2,351,800 |
Sep 26, 2022 | 4.76 | 4.91 | 4.56 | 4.56 | 4.56 | 2,130,900 |
Sep 23, 2022 | 4.78 | 4.87 | 4.75 | 4.81 | 4.81 | 2,236,100 |
Sep 22, 2022 | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | 1,737,500 |
Sep 21, 2022 | 4.96 | 5.09 | 4.91 | 4.94 | 4.94 | 1,707,200 |
Sep 20, 2022 | 5.02 | 5.02 | 4.85 | 4.95 | 4.95 | 1,884,200 |
Sep 19, 2022 | 4.90 | 5.12 | 4.90 | 5.11 | 5.11 | 2,756,100 |
Sep 16, 2022 | 4.89 | 4.98 | 4.78 | 4.97 | 4.97 | 4,765,300 |
Sep 15, 2022 | 4.96 | 5.15 | 4.92 | 5.03 | 5.03 | 2,274,300 |
Sep 14, 2022 | 5.36 | 5.36 | 4.90 | 4.96 | 4.96 | 2,816,300 |
Sep 13, 2022 | 5.45 | 5.52 | 5.26 | 5.30 | 5.30 | 1,941,100 |
Sep 12, 2022 | 5.49 | 5.70 | 5.47 | 5.68 | 5.68 | 2,089,000 |
Sep 09, 2022 | 5.35 | 5.49 | 5.33 | 5.38 | 5.38 | 2,048,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |