Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 6.29 | 6.32 | 5.86 | 6.09 | 6.09 | 23,200 |
Jan 25, 2023 | 6.09 | 6.30 | 6.00 | 6.19 | 6.19 | 16,900 |
Jan 24, 2023 | 5.92 | 6.42 | 5.87 | 6.15 | 6.15 | 29,900 |
Jan 23, 2023 | 5.80 | 6.05 | 5.60 | 6.02 | 6.02 | 21,100 |
Jan 20, 2023 | 5.64 | 5.89 | 5.64 | 5.67 | 5.67 | 39,200 |
Jan 19, 2023 | 6.11 | 6.11 | 5.61 | 5.67 | 5.67 | 38,000 |
Jan 18, 2023 | 6.11 | 6.30 | 5.94 | 6.11 | 6.11 | 25,300 |
Jan 17, 2023 | 5.90 | 6.15 | 5.70 | 6.00 | 6.00 | 47,100 |
Jan 13, 2023 | 5.85 | 6.05 | 5.76 | 5.96 | 5.96 | 41,600 |
Jan 12, 2023 | 5.66 | 6.04 | 5.48 | 6.00 | 6.00 | 40,100 |
Jan 11, 2023 | 5.45 | 5.67 | 5.42 | 5.57 | 5.57 | 23,800 |
Jan 10, 2023 | 5.48 | 5.58 | 5.42 | 5.44 | 5.44 | 11,900 |
Jan 09, 2023 | 5.50 | 5.50 | 5.28 | 5.41 | 5.41 | 21,100 |
Jan 06, 2023 | 5.27 | 5.35 | 5.11 | 5.27 | 5.27 | 11,800 |
Jan 05, 2023 | 5.08 | 5.35 | 5.00 | 5.30 | 5.30 | 16,200 |
Jan 04, 2023 | 4.93 | 5.20 | 4.91 | 5.20 | 5.20 | 10,300 |
Jan 03, 2023 | 4.96 | 5.11 | 4.93 | 4.94 | 4.94 | 20,500 |
Dec 30, 2022 | 4.66 | 4.95 | 4.63 | 4.95 | 4.95 | 28,700 |
Dec 29, 2022 | 4.62 | 4.70 | 4.44 | 4.69 | 4.69 | 48,100 |
Dec 28, 2022 | 4.88 | 4.96 | 4.61 | 4.61 | 4.61 | 39,000 |
Dec 27, 2022 | 5.01 | 5.08 | 4.87 | 4.91 | 4.91 | 16,200 |
Dec 23, 2022 | 5.22 | 5.22 | 5.01 | 5.11 | 5.11 | 27,500 |
Dec 22, 2022 | 5.27 | 5.33 | 5.01 | 5.13 | 5.13 | 25,200 |
Dec 21, 2022 | 5.43 | 5.48 | 5.20 | 5.35 | 5.35 | 8,200 |
Dec 20, 2022 | 5.23 | 5.43 | 5.16 | 5.42 | 5.42 | 10,800 |
Dec 19, 2022 | 5.56 | 5.56 | 5.19 | 5.23 | 5.23 | 14,000 |
Dec 16, 2022 | 5.56 | 5.64 | 5.50 | 5.56 | 5.56 | 15,700 |
Dec 15, 2022 | 5.89 | 5.89 | 5.60 | 5.66 | 5.66 | 22,300 |
Dec 14, 2022 | 5.78 | 5.98 | 5.78 | 5.86 | 5.86 | 11,400 |
Dec 13, 2022 | 6.03 | 6.10 | 5.81 | 5.86 | 5.86 | 33,700 |
Dec 12, 2022 | 5.86 | 6.05 | 5.86 | 5.97 | 5.97 | 13,800 |
Dec 09, 2022 | 6.21 | 6.22 | 5.87 | 5.87 | 5.87 | 12,900 |
Dec 08, 2022 | 6.20 | 6.24 | 6.00 | 6.08 | 6.08 | 7,100 |
Dec 07, 2022 | 6.17 | 6.17 | 6.00 | 6.06 | 6.06 | 9,600 |
Dec 06, 2022 | 6.20 | 6.56 | 6.11 | 6.12 | 6.12 | 15,200 |
Dec 05, 2022 | 6.47 | 6.62 | 6.23 | 6.23 | 6.23 | 23,300 |
Dec 02, 2022 | 6.40 | 6.67 | 6.39 | 6.57 | 6.57 | 32,100 |
Dec 01, 2022 | 6.34 | 6.85 | 6.34 | 6.35 | 6.35 | 70,500 |
Nov 30, 2022 | 6.49 | 6.50 | 6.32 | 6.45 | 6.45 | 19,400 |
Nov 29, 2022 | 6.31 | 6.45 | 6.23 | 6.45 | 6.45 | 16,300 |
Nov 28, 2022 | 6.18 | 6.47 | 6.16 | 6.37 | 6.37 | 11,700 |
Nov 25, 2022 | 6.39 | 6.39 | 6.15 | 6.30 | 6.30 | 3,900 |
Nov 23, 2022 | 6.16 | 6.43 | 6.16 | 6.38 | 6.38 | 8,500 |
Nov 22, 2022 | 6.37 | 6.40 | 6.21 | 6.25 | 6.25 | 12,100 |
Nov 21, 2022 | 6.41 | 6.45 | 6.04 | 6.28 | 6.28 | 16,500 |
Nov 18, 2022 | 6.34 | 6.45 | 6.22 | 6.45 | 6.45 | 10,700 |
Nov 17, 2022 | 6.15 | 6.39 | 6.11 | 6.26 | 6.26 | 11,100 |
Nov 16, 2022 | 6.37 | 6.37 | 6.11 | 6.21 | 6.21 | 11,000 |
Nov 15, 2022 | 6.37 | 6.55 | 6.28 | 6.29 | 6.29 | 34,700 |
Nov 14, 2022 | 6.42 | 6.50 | 6.13 | 6.28 | 6.28 | 17,500 |
Nov 11, 2022 | 6.27 | 6.50 | 6.10 | 6.50 | 6.50 | 30,100 |
Nov 10, 2022 | 6.03 | 6.30 | 6.03 | 6.30 | 6.30 | 17,500 |
Nov 09, 2022 | 6.15 | 6.20 | 5.75 | 5.76 | 5.76 | 24,400 |
Nov 08, 2022 | 6.34 | 6.46 | 6.18 | 6.24 | 6.24 | 11,400 |
Nov 07, 2022 | 6.35 | 6.47 | 6.20 | 6.39 | 6.39 | 12,400 |
Nov 04, 2022 | 6.11 | 6.42 | 6.11 | 6.40 | 6.40 | 15,200 |
Nov 03, 2022 | 6.21 | 6.39 | 6.10 | 6.24 | 6.24 | 23,200 |
Nov 02, 2022 | 6.68 | 6.68 | 6.23 | 6.24 | 6.24 | 38,200 |
Nov 01, 2022 | 6.81 | 6.84 | 6.56 | 6.63 | 6.63 | 38,600 |
Oct 31, 2022 | 6.78 | 7.20 | 6.57 | 6.70 | 6.70 | 79,800 |
Oct 28, 2022 | 7.00 | 7.00 | 6.54 | 6.79 | 6.79 | 49,400 |
Oct 27, 2022 | 6.69 | 6.89 | 6.55 | 6.63 | 6.63 | 15,200 |
Oct 26, 2022 | 6.54 | 6.94 | 6.53 | 6.68 | 6.68 | 22,400 |
Oct 25, 2022 | 6.64 | 6.84 | 6.50 | 6.76 | 6.76 | 86,900 |
Oct 24, 2022 | 6.68 | 6.68 | 6.25 | 6.64 | 6.64 | 16,000 |
Oct 21, 2022 | 6.61 | 6.86 | 6.42 | 6.71 | 6.71 | 36,500 |
Oct 20, 2022 | 6.60 | 6.72 | 6.55 | 6.65 | 6.65 | 12,300 |
Oct 19, 2022 | 6.40 | 6.72 | 6.40 | 6.54 | 6.54 | 34,200 |
Oct 18, 2022 | 6.69 | 6.75 | 6.30 | 6.41 | 6.41 | 25,800 |
Oct 17, 2022 | 6.36 | 6.56 | 6.27 | 6.39 | 6.39 | 16,300 |
Oct 14, 2022 | 6.26 | 6.47 | 6.23 | 6.23 | 6.23 | 10,900 |
Oct 13, 2022 | 5.94 | 6.45 | 5.92 | 6.36 | 6.36 | 31,600 |
Oct 12, 2022 | 6.14 | 6.33 | 6.05 | 6.30 | 6.30 | 15,400 |
Oct 11, 2022 | 6.59 | 6.59 | 6.10 | 6.12 | 6.12 | 31,900 |
Oct 10, 2022 | 6.52 | 6.72 | 6.20 | 6.47 | 6.47 | 28,100 |
Oct 07, 2022 | 6.65 | 6.70 | 6.33 | 6.40 | 6.40 | 9,300 |
Oct 06, 2022 | 6.59 | 6.90 | 6.51 | 6.62 | 6.62 | 14,900 |
Oct 05, 2022 | 6.63 | 6.80 | 6.40 | 6.74 | 6.74 | 11,200 |
Oct 04, 2022 | 6.45 | 6.78 | 6.45 | 6.66 | 6.66 | 38,600 |
Oct 03, 2022 | 6.32 | 6.65 | 6.19 | 6.52 | 6.52 | 25,100 |
Sept 30, 2022 | 6.21 | 6.49 | 6.16 | 6.35 | 6.35 | 13,200 |
Sept 29, 2022 | 6.46 | 6.54 | 6.22 | 6.39 | 6.39 | 19,500 |
Sept 28, 2022 | 6.42 | 6.52 | 6.23 | 6.42 | 6.42 | 18,500 |
Sept 27, 2022 | 6.37 | 6.40 | 6.06 | 6.30 | 6.30 | 30,700 |
Sept 26, 2022 | 5.98 | 6.32 | 5.98 | 6.11 | 6.11 | 20,300 |
Sept 23, 2022 | 6.50 | 6.50 | 5.92 | 5.99 | 5.99 | 53,200 |
Sept 22, 2022 | 6.70 | 6.70 | 6.13 | 6.18 | 6.18 | 32,400 |
Sept 21, 2022 | 6.64 | 6.87 | 6.58 | 6.79 | 6.79 | 22,800 |
Sept 20, 2022 | 6.85 | 6.93 | 6.61 | 6.62 | 6.62 | 27,800 |
Sept 19, 2022 | 7.19 | 7.19 | 6.80 | 6.85 | 6.85 | 49,200 |
Sept 16, 2022 | 7.25 | 7.52 | 6.82 | 7.25 | 7.25 | 109,800 |
Sept 15, 2022 | 7.47 | 7.85 | 7.25 | 7.25 | 7.25 | 70,400 |
Sept 14, 2022 | 7.48 | 7.58 | 7.36 | 7.46 | 7.46 | 29,400 |
Sept 13, 2022 | 7.82 | 7.95 | 7.49 | 7.54 | 7.54 | 25,400 |
Sept 12, 2022 | 7.94 | 8.09 | 7.77 | 7.97 | 7.97 | 33,700 |
Sept 09, 2022 | 7.50 | 7.94 | 7.50 | 7.76 | 7.76 | 59,300 |
Sept 08, 2022 | 7.69 | 7.74 | 7.41 | 7.62 | 7.62 | 39,300 |
Sept 07, 2022 | 7.31 | 7.75 | 7.30 | 7.68 | 7.68 | 29,300 |
Sept 06, 2022 | 7.53 | 7.74 | 7.20 | 7.31 | 7.31 | 41,700 |
Sept 02, 2022 | 7.68 | 7.88 | 7.45 | 7.50 | 7.50 | 48,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |