Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 6.22 | 6.25 | 6.22 | 6.22 | 6.22 | 1,032 |
Feb 06, 2023 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 1,400 |
Feb 03, 2023 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 2,300 |
Feb 02, 2023 | 6.45 | 6.45 | 6.08 | 6.09 | 6.09 | 2,100 |
Feb 01, 2023 | 6.22 | 6.22 | 5.98 | 5.98 | 5.98 | 3,100 |
Jan 31, 2023 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 8,200 |
Jan 30, 2023 | 6.08 | 6.29 | 5.55 | 6.03 | 6.03 | 1,800 |
Jan 27, 2023 | 6.13 | 6.30 | 6.05 | 6.05 | 6.05 | 4,700 |
Jan 26, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
Jan 25, 2023 | 6.33 | 6.33 | 6.00 | 6.15 | 6.15 | 900 |
Jan 24, 2023 | 6.40 | 6.40 | 6.16 | 6.28 | 6.28 | 8,100 |
Jan 23, 2023 | 6.09 | 6.53 | 6.09 | 6.53 | 6.53 | 11,100 |
Jan 20, 2023 | 6.06 | 6.40 | 6.06 | 6.10 | 6.10 | 3,500 |
Jan 19, 2023 | 6.23 | 6.30 | 5.99 | 6.10 | 6.10 | 10,500 |
Jan 18, 2023 | 6.82 | 6.82 | 6.20 | 6.40 | 6.40 | 12,400 |
Jan 17, 2023 | 6.60 | 6.60 | 6.05 | 6.38 | 6.38 | 22,300 |
Jan 13, 2023 | 5.50 | 6.32 | 5.47 | 6.05 | 6.05 | 10,300 |
Jan 12, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 600 |
Jan 11, 2023 | 5.11 | 5.43 | 5.11 | 5.40 | 5.40 | 7,600 |
Jan 10, 2023 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 1,700 |
Jan 09, 2023 | 4.99 | 5.22 | 4.99 | 5.20 | 5.20 | 4,200 |
Jan 06, 2023 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 1,000 |
Jan 05, 2023 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | 10,100 |
Jan 04, 2023 | 4.92 | 5.10 | 4.90 | 5.10 | 5.10 | 10,400 |
Jan 03, 2023 | 4.79 | 4.98 | 4.70 | 4.97 | 4.97 | 1,700 |
Dec 30, 2022 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | 600 |
Dec 29, 2022 | 4.31 | 4.63 | 4.31 | 4.61 | 4.61 | 2,200 |
Dec 28, 2022 | 4.37 | 4.51 | 4.37 | 4.48 | 4.48 | 2,700 |
Dec 27, 2022 | 4.42 | 4.54 | 4.35 | 4.38 | 4.38 | 11,900 |
Dec 23, 2022 | 4.59 | 4.76 | 4.41 | 4.45 | 4.45 | 6,400 |
Dec 22, 2022 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 6,500 |
Dec 21, 2022 | 4.50 | 4.53 | 4.25 | 4.50 | 4.50 | 6,300 |
Dec 20, 2022 | 4.40 | 4.50 | 4.40 | 4.47 | 4.47 | 1,800 |
Dec 19, 2022 | 4.40 | 4.50 | 4.30 | 4.50 | 4.50 | 22,200 |
Dec 16, 2022 | 4.00 | 4.35 | 4.00 | 4.18 | 4.18 | 5,400 |
Dec 15, 2022 | 4.02 | 4.11 | 4.02 | 4.07 | 4.07 | 1,000 |
Dec 14, 2022 | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | 1,000 |
Dec 13, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 400 |
Dec 12, 2022 | 4.04 | 4.20 | 3.89 | 4.08 | 4.08 | 16,900 |
Dec 09, 2022 | 4.10 | 4.22 | 4.04 | 4.20 | 4.20 | 2,300 |
Dec 08, 2022 | 4.27 | 4.28 | 4.24 | 4.28 | 4.28 | 1,400 |
Dec 07, 2022 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 500 |
Dec 06, 2022 | 4.47 | 4.47 | 4.30 | 4.45 | 4.45 | 4,800 |
Dec 05, 2022 | 4.40 | 4.45 | 4.38 | 4.45 | 4.45 | 1,400 |
Dec 02, 2022 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 2,600 |
Dec 01, 2022 | 4.24 | 4.38 | 4.20 | 4.35 | 4.35 | 5,400 |
Nov 30, 2022 | 4.06 | 4.20 | 4.00 | 4.18 | 4.18 | 10,200 |
Nov 29, 2022 | 4.50 | 4.50 | 4.10 | 4.16 | 4.16 | 13,900 |
Nov 28, 2022 | 3.87 | 4.50 | 3.87 | 4.16 | 4.16 | 14,100 |
Nov 25, 2022 | 4.11 | 4.37 | 3.70 | 3.75 | 3.75 | 25,700 |
Nov 23, 2022 | 3.94 | 4.19 | 3.80 | 4.03 | 4.03 | 15,600 |
Nov 22, 2022 | 4.04 | 4.25 | 3.82 | 3.82 | 3.82 | 7,500 |
Nov 21, 2022 | 4.25 | 4.45 | 3.86 | 3.86 | 3.86 | 28,500 |
Nov 18, 2022 | 4.74 | 4.74 | 4.39 | 4.39 | 4.39 | 3,700 |
Nov 17, 2022 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 8,500 |
Nov 16, 2022 | 4.34 | 4.42 | 4.20 | 4.30 | 4.30 | 4,600 |
Nov 15, 2022 | 4.30 | 4.55 | 4.21 | 4.36 | 4.36 | 11,200 |
Nov 14, 2022 | 4.60 | 4.85 | 4.30 | 4.30 | 4.30 | 24,300 |
Nov 11, 2022 | 4.25 | 5.27 | 4.08 | 4.27 | 4.27 | 19,700 |
Nov 10, 2022 | 4.00 | 4.11 | 3.91 | 3.94 | 3.94 | 13,200 |
Nov 09, 2022 | 4.25 | 4.43 | 3.68 | 3.85 | 3.85 | 17,000 |
Nov 08, 2022 | 4.25 | 4.32 | 4.20 | 4.29 | 4.29 | 9,000 |
Nov 07, 2022 | 4.07 | 4.35 | 4.07 | 4.30 | 4.30 | 5,100 |
Nov 04, 2022 | 4.52 | 4.52 | 4.17 | 4.17 | 4.17 | 7,900 |
Nov 03, 2022 | 4.62 | 4.62 | 4.25 | 4.25 | 4.25 | 6,600 |
Nov 02, 2022 | 4.34 | 5.44 | 4.34 | 4.53 | 4.53 | 8,300 |
Nov 01, 2022 | 4.56 | 4.83 | 4.56 | 4.64 | 4.64 | 8,100 |
Oct 31, 2022 | 4.95 | 4.95 | 4.55 | 4.58 | 4.58 | 28,900 |
Oct 28, 2022 | 6.26 | 6.26 | 5.68 | 5.84 | 5.84 | 8,800 |
Oct 27, 2022 | 6.51 | 6.68 | 6.13 | 6.36 | 6.36 | 32,900 |
Oct 26, 2022 | 6.14 | 6.61 | 6.01 | 6.24 | 6.24 | 30,100 |
Oct 25, 2022 | 5.91 | 5.99 | 5.53 | 5.94 | 5.94 | 13,200 |
Oct 24, 2022 | 5.97 | 6.23 | 5.90 | 5.90 | 5.90 | 5,200 |
Oct 21, 2022 | 5.99 | 6.40 | 5.72 | 6.40 | 6.40 | 10,900 |
Oct 20, 2022 | 5.81 | 6.18 | 5.81 | 5.90 | 5.90 | 3,400 |
Oct 19, 2022 | 5.61 | 5.82 | 5.50 | 5.77 | 5.77 | 9,100 |
Oct 18, 2022 | 6.28 | 6.28 | 5.90 | 5.95 | 5.95 | 26,200 |
Oct 17, 2022 | 6.41 | 6.89 | 6.41 | 6.70 | 6.70 | 37,300 |
Oct 14, 2022 | 5.44 | 6.00 | 5.43 | 5.58 | 5.58 | 8,900 |
Oct 13, 2022 | 5.10 | 5.42 | 5.00 | 5.30 | 5.30 | 37,500 |
Oct 12, 2022 | 5.59 | 5.96 | 5.15 | 5.29 | 5.29 | 18,200 |
Oct 11, 2022 | 6.12 | 6.14 | 5.63 | 5.63 | 5.63 | 50,100 |
Oct 10, 2022 | 7.47 | 7.47 | 5.91 | 6.26 | 6.26 | 366,100 |
Oct 07, 2022 | 4.52 | 11.75 | 4.50 | 7.05 | 7.05 | 2,133,800 |
Oct 06, 2022 | 3.80 | 4.31 | 3.56 | 4.08 | 4.08 | 119,200 |
Oct 05, 2022 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | 1,600 |
Oct 04, 2022 | 3.80 | 3.80 | 3.61 | 3.80 | 3.80 | 2,600 |
Oct 03, 2022 | 3.75 | 3.76 | 3.51 | 3.66 | 3.66 | 2,000 |
Sept 30, 2022 | 3.73 | 3.93 | 3.49 | 3.93 | 3.93 | 3,500 |
Sept 29, 2022 | 3.84 | 3.98 | 3.81 | 3.83 | 3.83 | 2,100 |
Sept 28, 2022 | 3.69 | 4.14 | 3.60 | 3.74 | 3.74 | 6,200 |
Sept 27, 2022 | 3.75 | 3.83 | 3.64 | 3.69 | 3.69 | 11,400 |
Sept 26, 2022 | 4.00 | 4.00 | 3.75 | 3.81 | 3.81 | 1,000 |
Sept 23, 2022 | 3.98 | 4.03 | 3.85 | 3.92 | 3.92 | 44,100 |
Sept 22, 2022 | 4.82 | 4.91 | 3.90 | 3.90 | 3.90 | 127,800 |
Sept 21, 2022 | 3.88 | 4.00 | 3.82 | 3.93 | 3.93 | 7,100 |
Sept 20, 2022 | 3.79 | 3.98 | 3.75 | 3.82 | 3.82 | 7,000 |
Sept 19, 2022 | 3.97 | 4.01 | 3.88 | 4.01 | 4.01 | 1,200 |
Sept 16, 2022 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1,100 |
Sept 15, 2022 | 4.00 | 4.00 | 3.81 | 3.90 | 3.90 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |