Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 6.26 | 6.28 | 6.12 | 6.14 | 6.14 | 1,665 |
May 29, 2023 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 400 |
May 26, 2023 | 6.72 | 6.72 | 6.57 | 6.57 | 6.57 | 700 |
May 25, 2023 | 6.77 | 6.80 | 6.56 | 6.63 | 6.63 | 1,300 |
May 24, 2023 | 6.86 | 6.94 | 6.82 | 6.93 | 6.93 | 3,100 |
May 23, 2023 | 6.97 | 7.09 | 6.87 | 7.09 | 7.09 | 4,200 |
May 19, 2023 | 7.19 | 7.20 | 7.05 | 7.10 | 7.10 | 1,400 |
May 18, 2023 | 6.97 | 7.17 | 6.97 | 7.11 | 7.11 | 1,500 |
May 17, 2023 | 7.13 | 7.20 | 7.08 | 7.14 | 7.14 | 2,300 |
May 16, 2023 | 7.17 | 7.43 | 7.17 | 7.25 | 7.25 | 1,500 |
May 15, 2023 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 900 |
May 12, 2023 | 7.59 | 7.59 | 7.33 | 7.33 | 7.33 | 500 |
May 11, 2023 | 7.98 | 7.98 | 7.67 | 7.67 | 7.67 | 600 |
May 10, 2023 | 8.38 | 8.38 | 8.22 | 8.22 | 8.22 | 300 |
May 09, 2023 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | 300 |
May 08, 2023 | 8.43 | 8.43 | 8.27 | 8.28 | 8.28 | 1,100 |
May 05, 2023 | 8.23 | 8.48 | 8.05 | 8.39 | 8.39 | 2,200 |
May 04, 2023 | 8.93 | 8.93 | 8.58 | 8.58 | 8.58 | 900 |
May 03, 2023 | 8.60 | 8.73 | 8.60 | 8.63 | 8.63 | 1,200 |
May 02, 2023 | 8.11 | 8.72 | 8.07 | 8.70 | 8.70 | 3,400 |
May 01, 2023 | 8.13 | 8.62 | 8.13 | 8.19 | 8.19 | 2,600 |
Apr 28, 2023 | 8.22 | 8.34 | 8.05 | 8.05 | 8.05 | 800 |
Apr 27, 2023 | 8.10 | 8.29 | 8.05 | 8.23 | 8.23 | 4,600 |
Apr 26, 2023 | 8.63 | 8.63 | 8.17 | 8.19 | 8.19 | 3,000 |
Apr 25, 2023 | 8.29 | 8.35 | 8.12 | 8.35 | 8.35 | 1,600 |
Apr 24, 2023 | 8.25 | 8.40 | 8.14 | 8.40 | 8.40 | 1,600 |
Apr 21, 2023 | 8.80 | 8.80 | 8.27 | 8.48 | 8.48 | 37,600 |
Apr 20, 2023 | 8.87 | 9.11 | 8.87 | 8.97 | 8.97 | 1,400 |
Apr 19, 2023 | 9.00 | 9.13 | 8.84 | 8.85 | 8.85 | 4,900 |
Apr 18, 2023 | 9.42 | 9.69 | 9.11 | 9.19 | 9.19 | 3,600 |
Apr 17, 2023 | 9.48 | 9.63 | 9.45 | 9.55 | 9.55 | 4,800 |
Apr 14, 2023 | 9.75 | 9.75 | 9.45 | 9.60 | 9.60 | 5,300 |
Apr 13, 2023 | 9.93 | 9.93 | 9.63 | 9.79 | 9.79 | 9,000 |
Apr 12, 2023 | 9.76 | 9.84 | 9.49 | 9.69 | 9.69 | 6,500 |
Apr 11, 2023 | 9.00 | 10.00 | 9.00 | 9.68 | 9.68 | 21,000 |
Apr 10, 2023 | 9.19 | 9.21 | 8.89 | 8.98 | 8.98 | 12,600 |
Apr 06, 2023 | 8.98 | 9.30 | 8.97 | 9.05 | 9.05 | 17,400 |
Apr 05, 2023 | 8.49 | 9.04 | 8.49 | 8.98 | 8.98 | 12,400 |
Apr 04, 2023 | 9.33 | 9.33 | 7.85 | 8.54 | 8.54 | 29,200 |
Apr 03, 2023 | 8.82 | 9.23 | 8.51 | 9.17 | 9.17 | 59,600 |
Mar 31, 2023 | 8.85 | 9.14 | 8.69 | 8.82 | 8.82 | 57,500 |
Mar 30, 2023 | 7.60 | 9.16 | 7.59 | 9.07 | 9.07 | 11,000 |
Mar 29, 2023 | 7.09 | 7.68 | 7.09 | 7.65 | 7.65 | 8,100 |
Mar 28, 2023 | 6.59 | 6.97 | 6.42 | 6.92 | 6.92 | 3,300 |
Mar 27, 2023 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 400 |
Mar 24, 2023 | 6.31 | 6.47 | 6.23 | 6.30 | 6.30 | 800 |
Mar 23, 2023 | 6.35 | 6.50 | 6.34 | 6.45 | 6.45 | 1,500 |
Mar 22, 2023 | 6.44 | 6.52 | 6.35 | 6.35 | 6.35 | 9,300 |
Mar 21, 2023 | 6.26 | 6.36 | 6.19 | 6.35 | 6.35 | 110,400 |
Mar 20, 2023 | 6.70 | 6.70 | 6.37 | 6.50 | 6.50 | 3,000 |
Mar 17, 2023 | 6.32 | 6.62 | 6.26 | 6.43 | 6.43 | 3,900 |
Mar 16, 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1,100 |
Mar 15, 2023 | 6.61 | 6.61 | 6.20 | 6.20 | 6.20 | 400 |
Mar 14, 2023 | 6.23 | 6.37 | 6.17 | 6.32 | 6.32 | 1,000 |
Mar 13, 2023 | 7.03 | 7.12 | 6.16 | 6.16 | 6.16 | 8,200 |
Mar 10, 2023 | 6.12 | 6.37 | 6.11 | 6.36 | 6.36 | 2,900 |
Mar 09, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 400 |
Mar 08, 2023 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 900 |
Mar 07, 2023 | 6.04 | 6.17 | 6.01 | 6.17 | 6.17 | 1,400 |
Mar 06, 2023 | 6.30 | 6.30 | 6.04 | 6.04 | 6.04 | 6,500 |
Mar 03, 2023 | 6.20 | 6.38 | 6.15 | 6.38 | 6.38 | 500 |
Mar 02, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Mar 01, 2023 | 5.55 | 6.03 | 5.55 | 5.97 | 5.97 | 2,800 |
Feb 28, 2023 | 5.51 | 5.62 | 5.51 | 5.52 | 5.52 | 6,600 |
Feb 27, 2023 | 5.55 | 5.73 | 5.53 | 5.54 | 5.54 | 11,100 |
Feb 24, 2023 | 5.99 | 5.99 | 5.54 | 5.58 | 5.58 | 24,200 |
Feb 23, 2023 | 6.26 | 6.27 | 5.95 | 6.07 | 6.07 | 7,000 |
Feb 22, 2023 | 6.04 | 6.24 | 5.95 | 6.15 | 6.15 | 7,000 |
Feb 21, 2023 | 6.31 | 6.40 | 6.06 | 6.11 | 6.11 | 9,300 |
Feb 17, 2023 | 6.40 | 6.40 | 6.35 | 6.39 | 6.39 | 2,400 |
Feb 16, 2023 | 6.12 | 6.55 | 6.12 | 6.50 | 6.50 | 4,200 |
Feb 15, 2023 | 6.42 | 6.42 | 6.16 | 6.31 | 6.31 | 6,600 |
Feb 14, 2023 | 6.31 | 6.41 | 6.20 | 6.41 | 6.41 | 1,400 |
Feb 13, 2023 | 6.14 | 6.27 | 6.02 | 6.22 | 6.22 | 20,300 |
Feb 10, 2023 | 6.04 | 6.30 | 6.04 | 6.24 | 6.24 | 17,300 |
Feb 09, 2023 | 6.54 | 6.54 | 6.19 | 6.19 | 6.19 | 14,800 |
Feb 08, 2023 | 6.59 | 6.64 | 6.52 | 6.52 | 6.52 | 4,800 |
Feb 07, 2023 | 6.70 | 6.78 | 6.59 | 6.68 | 6.68 | 3,800 |
Feb 06, 2023 | 6.70 | 6.76 | 6.66 | 6.66 | 6.66 | 3,700 |
Feb 03, 2023 | 6.80 | 6.90 | 6.70 | 6.87 | 6.87 | 5,400 |
Feb 02, 2023 | 7.30 | 7.30 | 6.88 | 6.94 | 6.94 | 3,700 |
Feb 01, 2023 | 6.85 | 7.25 | 6.77 | 7.20 | 7.20 | 2,900 |
Jan 31, 2023 | 6.88 | 7.03 | 6.77 | 6.87 | 6.87 | 1,000 |
Jan 30, 2023 | 6.90 | 6.95 | 6.86 | 6.88 | 6.88 | 3,100 |
Jan 27, 2023 | 7.11 | 7.11 | 6.98 | 7.04 | 7.04 | 4,600 |
Jan 26, 2023 | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | 1,900 |
Jan 25, 2023 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 1,800 |
Jan 24, 2023 | 6.79 | 7.12 | 6.78 | 7.12 | 7.12 | 600 |
Jan 23, 2023 | 7.00 | 7.07 | 6.84 | 6.95 | 6.95 | 4,500 |
Jan 20, 2023 | 6.83 | 6.94 | 6.81 | 6.94 | 6.94 | 4,200 |
Jan 19, 2023 | 6.53 | 6.78 | 6.53 | 6.63 | 6.63 | 4,200 |
Jan 18, 2023 | 6.79 | 6.97 | 6.71 | 6.72 | 6.72 | 2,300 |
Jan 17, 2023 | 6.81 | 6.81 | 6.57 | 6.71 | 6.71 | 1,600 |
Jan 16, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 700 |
Jan 13, 2023 | 6.75 | 6.95 | 6.75 | 6.92 | 6.92 | 6,200 |
Jan 12, 2023 | 6.78 | 6.94 | 6.63 | 6.63 | 6.63 | 15,500 |
Jan 11, 2023 | 6.14 | 6.72 | 6.04 | 6.57 | 6.57 | 17,100 |
Jan 10, 2023 | 5.80 | 6.00 | 5.79 | 5.99 | 5.99 | 6,900 |
Jan 09, 2023 | 5.78 | 5.81 | 5.77 | 5.80 | 5.80 | 1,900 |
Jan 06, 2023 | 5.89 | 6.05 | 5.80 | 5.80 | 5.80 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |