Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 30,990 |
Jan 30, 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 45,100 |
Jan 27, 2023 | 5.06 | 5.15 | 5.06 | 5.11 | 5.11 | 39,700 |
Jan 26, 2023 | 5.12 | 5.12 | 5.01 | 5.07 | 5.07 | 45,800 |
Jan 25, 2023 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | 52,100 |
Jan 24, 2023 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | 27,300 |
Jan 23, 2023 | 5.00 | 5.09 | 4.91 | 5.08 | 5.08 | 201,300 |
Jan 20, 2023 | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | 1,193,000 |
Jan 19, 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 735,400 |
Jan 18, 2023 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | 202,400 |
Jan 17, 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 61,700 |
Jan 13, 2023 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | 23,300 |
Jan 12, 2023 | 4.82 | 4.96 | 4.78 | 4.89 | 4.89 | 181,200 |
Jan 11, 2023 | 4.54 | 4.75 | 4.54 | 4.74 | 4.74 | 206,000 |
Jan 10, 2023 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | 113,500 |
Jan 09, 2023 | 4.58 | 4.68 | 4.58 | 4.62 | 4.62 | 72,000 |
Jan 06, 2023 | 4.45 | 4.58 | 4.43 | 4.58 | 4.58 | 45,100 |
Jan 05, 2023 | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | 327,600 |
Jan 04, 2023 | 4.35 | 4.50 | 4.35 | 4.41 | 4.41 | 144,200 |
Jan 03, 2023 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | 67,100 |
Dec 30, 2022 | 4.35 | 4.49 | 4.35 | 4.39 | 4.39 | 91,600 |
Dec 29, 2022 | 4.41 | 4.49 | 4.31 | 4.47 | 4.47 | 143,000 |
Dec 28, 2022 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | 118,400 |
Dec 27, 2022 | 4.41 | 4.49 | 4.35 | 4.38 | 4.38 | 72,600 |
Dec 23, 2022 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 130,200 |
Dec 22, 2022 | 4.43 | 4.52 | 4.33 | 4.39 | 4.39 | 74,500 |
Dec 21, 2022 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | 115,200 |
Dec 20, 2022 | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | 92,700 |
Dec 19, 2022 | 4.43 | 4.68 | 4.43 | 4.51 | 4.51 | 123,800 |
Dec 16, 2022 | 4.43 | 4.64 | 4.43 | 4.57 | 4.57 | 69,800 |
Dec 15, 2022 | 4.60 | 4.71 | 4.58 | 4.61 | 4.61 | 40,800 |
Dec 14, 2022 | 4.77 | 4.94 | 4.71 | 4.80 | 4.80 | 33,000 |
Dec 13, 2022 | 4.82 | 4.87 | 4.73 | 4.79 | 4.79 | 36,300 |
Dec 12, 2022 | 4.83 | 4.83 | 4.67 | 4.74 | 4.74 | 47,800 |
Dec 09, 2022 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 53,200 |
Dec 08, 2022 | 4.72 | 4.72 | 4.58 | 4.66 | 4.66 | 75,800 |
Dec 07, 2022 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 39,200 |
Dec 06, 2022 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 53,100 |
Dec 05, 2022 | 4.58 | 4.87 | 4.58 | 4.72 | 4.72 | 29,600 |
Dec 02, 2022 | 4.80 | 4.85 | 4.66 | 4.85 | 4.85 | 43,500 |
Dec 01, 2022 | 5.10 | 5.10 | 4.86 | 4.90 | 4.90 | 29,000 |
Nov 30, 2022 | 4.75 | 4.85 | 4.69 | 4.85 | 4.85 | 154,500 |
Nov 29, 2022 | 4.73 | 4.88 | 4.71 | 4.74 | 4.74 | 86,100 |
Nov 28, 2022 | 4.74 | 5.04 | 4.74 | 4.90 | 4.90 | 82,400 |
Nov 25, 2022 | 4.89 | 5.12 | 4.83 | 4.97 | 4.97 | 43,500 |
Nov 23, 2022 | 4.71 | 5.00 | 4.71 | 4.95 | 4.95 | 36,000 |
Nov 22, 2022 | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | 56,700 |
Nov 21, 2022 | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | 41,800 |
Nov 18, 2022 | 5.02 | 5.02 | 4.75 | 4.84 | 4.84 | 49,000 |
Nov 17, 2022 | 4.99 | 4.99 | 4.69 | 4.94 | 4.94 | 202,900 |
Nov 16, 2022 | 5.14 | 5.14 | 4.83 | 4.97 | 4.97 | 63,500 |
Nov 15, 2022 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | 108,100 |
Nov 14, 2022 | 4.75 | 4.86 | 4.75 | 4.83 | 4.83 | 50,300 |
Nov 11, 2022 | 4.88 | 5.00 | 4.82 | 4.99 | 4.99 | 102,100 |
Nov 10, 2022 | 4.71 | 4.78 | 4.50 | 4.72 | 4.72 | 624,000 |
Nov 09, 2022 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | 199,500 |
Nov 08, 2022 | 4.35 | 4.46 | 4.33 | 4.40 | 4.40 | 554,300 |
Nov 07, 2022 | 4.20 | 4.41 | 4.20 | 4.29 | 4.29 | 277,500 |
Nov 04, 2022 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | 175,700 |
Nov 03, 2022 | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | 152,400 |
Nov 02, 2022 | 4.21 | 4.27 | 4.11 | 4.12 | 4.12 | 224,200 |
Nov 01, 2022 | 4.26 | 4.26 | 4.12 | 4.17 | 4.17 | 218,600 |
Oct 31, 2022 | 4.00 | 4.22 | 4.00 | 4.10 | 4.10 | 161,600 |
Oct 28, 2022 | 4.03 | 4.22 | 4.03 | 4.22 | 4.22 | 174,100 |
Oct 27, 2022 | 4.20 | 4.23 | 4.12 | 4.12 | 4.12 | 301,500 |
Oct 26, 2022 | 4.22 | 4.35 | 4.16 | 4.20 | 4.20 | 242,800 |
Oct 25, 2022 | 4.22 | 4.31 | 4.18 | 4.29 | 4.29 | 317,600 |
Oct 24, 2022 | 4.02 | 4.16 | 4.02 | 4.15 | 4.15 | 287,900 |
Oct 21, 2022 | 3.91 | 4.09 | 3.88 | 4.05 | 4.05 | 128,500 |
Oct 20, 2022 | 3.85 | 4.04 | 3.85 | 3.95 | 3.95 | 213,800 |
Oct 19, 2022 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | 77,300 |
Oct 18, 2022 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | 252,100 |
Oct 17, 2022 | 4.07 | 4.13 | 4.00 | 4.08 | 4.08 | 291,900 |
Oct 14, 2022 | 4.06 | 4.08 | 3.98 | 3.98 | 3.98 | 115,800 |
Oct 13, 2022 | 4.02 | 4.20 | 3.98 | 4.13 | 4.13 | 212,900 |
Oct 12, 2022 | 4.04 | 4.16 | 4.00 | 4.02 | 4.02 | 257,500 |
Oct 11, 2022 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | 178,000 |
Oct 10, 2022 | 4.31 | 4.57 | 4.24 | 4.35 | 4.35 | 210,600 |
Oct 07, 2022 | 4.31 | 4.48 | 4.31 | 4.36 | 4.36 | 88,000 |
Oct 06, 2022 | 4.49 | 4.52 | 4.36 | 4.49 | 4.49 | 93,100 |
Oct 05, 2022 | 4.39 | 4.48 | 4.29 | 4.39 | 4.39 | 137,900 |
Oct 04, 2022 | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | 600,600 |
Oct 03, 2022 | 4.39 | 4.42 | 4.25 | 4.33 | 4.33 | 240,600 |
Sept 30, 2022 | 4.07 | 4.25 | 4.07 | 4.09 | 4.09 | 215,800 |
Sept 29, 2022 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | 222,000 |
Sept 28, 2022 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 484,700 |
Sept 27, 2022 | 4.21 | 4.29 | 4.15 | 4.22 | 4.22 | 782,300 |
Sept 26, 2022 | 4.29 | 4.43 | 4.28 | 4.30 | 4.30 | 313,200 |
Sept 23, 2022 | 4.44 | 4.45 | 4.34 | 4.45 | 4.45 | 244,400 |
Sept 22, 2022 | 4.41 | 4.59 | 4.41 | 4.52 | 4.52 | 122,300 |
Sept 21, 2022 | 4.55 | 4.68 | 4.47 | 4.59 | 4.59 | 60,200 |
Sept 20, 2022 | 4.47 | 4.64 | 4.47 | 4.57 | 4.57 | 316,500 |
Sept 19, 2022 | 4.46 | 4.59 | 4.37 | 4.57 | 4.57 | 154,000 |
Sept 16, 2022 | 4.48 | 4.60 | 4.46 | 4.50 | 4.50 | 141,300 |
Sept 15, 2022 | 4.64 | 4.65 | 4.47 | 4.51 | 4.51 | 114,000 |
Sept 14, 2022 | 4.42 | 4.70 | 4.42 | 4.59 | 4.59 | 132,200 |
Sept 13, 2022 | 4.67 | 4.73 | 4.49 | 4.49 | 4.49 | 143,200 |
Sept 12, 2022 | 4.64 | 4.71 | 4.64 | 4.67 | 4.67 | 163,500 |
Sept 09, 2022 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 111,700 |
Sept 08, 2022 | 4.46 | 4.56 | 4.46 | 4.50 | 4.50 | 169,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |