Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.75 | 6.75 | 6.51 | 6.60 | 6.60 | 4,505,891 |
Mar 27, 2024 | 6.57 | 6.75 | 6.50 | 6.74 | 6.74 | 2,842,000 |
Mar 26, 2024 | 6.49 | 6.62 | 6.48 | 6.50 | 6.50 | 2,302,600 |
Mar 25, 2024 | 6.31 | 6.51 | 6.29 | 6.39 | 6.39 | 2,175,300 |
Mar 22, 2024 | 6.26 | 6.47 | 6.22 | 6.29 | 6.29 | 2,861,800 |
Mar 21, 2024 | 6.29 | 6.44 | 6.15 | 6.19 | 6.19 | 3,056,000 |
Mar 20, 2024 | 6.15 | 6.33 | 6.09 | 6.32 | 6.32 | 1,859,000 |
Mar 19, 2024 | 5.94 | 6.19 | 5.88 | 6.19 | 6.19 | 2,474,600 |
Mar 18, 2024 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | 2,879,100 |
Mar 15, 2024 | 5.98 | 6.08 | 5.89 | 5.99 | 5.99 | 3,750,700 |
Mar 14, 2024 | 6.20 | 6.25 | 6.01 | 6.02 | 6.02 | 3,001,900 |
Mar 13, 2024 | 6.23 | 6.27 | 6.13 | 6.26 | 6.26 | 2,521,800 |
Mar 12, 2024 | 6.19 | 6.36 | 6.12 | 6.22 | 6.22 | 2,498,000 |
Mar 11, 2024 | 6.34 | 6.34 | 6.10 | 6.18 | 6.18 | 3,029,600 |
Mar 08, 2024 | 6.21 | 6.41 | 6.21 | 6.34 | 6.34 | 3,093,100 |
Mar 07, 2024 | 6.18 | 6.41 | 6.09 | 6.16 | 6.16 | 6,995,000 |
Mar 06, 2024 | 5.84 | 6.19 | 5.70 | 6.12 | 6.12 | 7,943,600 |
Mar 05, 2024 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 2,253,600 |
Mar 04, 2024 | 5.59 | 5.80 | 5.52 | 5.72 | 5.72 | 2,589,100 |
Mar 01, 2024 | 5.38 | 5.57 | 5.32 | 5.52 | 5.52 | 3,401,300 |
Feb 29, 2024 | 5.38 | 5.72 | 5.08 | 5.36 | 5.36 | 6,327,000 |
Feb 28, 2024 | 5.53 | 5.53 | 5.36 | 5.38 | 5.38 | 3,291,300 |
Feb 27, 2024 | 5.44 | 5.58 | 5.41 | 5.52 | 5.52 | 2,671,800 |
Feb 26, 2024 | 5.25 | 5.44 | 5.20 | 5.40 | 5.40 | 1,950,500 |
Feb 23, 2024 | 5.26 | 5.28 | 5.17 | 5.26 | 5.26 | 1,261,100 |
Feb 22, 2024 | 5.19 | 5.32 | 5.16 | 5.26 | 5.26 | 1,838,500 |
Feb 21, 2024 | 5.13 | 5.26 | 5.02 | 5.18 | 5.18 | 2,051,000 |
Feb 20, 2024 | 5.23 | 5.28 | 5.11 | 5.15 | 5.15 | 1,780,800 |
Feb 16, 2024 | 5.38 | 5.41 | 5.27 | 5.28 | 5.28 | 2,285,300 |
Feb 15, 2024 | 5.36 | 5.40 | 5.24 | 5.40 | 5.40 | 2,135,100 |
Feb 14, 2024 | 5.25 | 5.34 | 5.17 | 5.33 | 5.33 | 1,800,000 |
Feb 13, 2024 | 5.34 | 5.35 | 5.14 | 5.17 | 5.17 | 2,762,900 |
Feb 12, 2024 | 5.24 | 5.46 | 5.20 | 5.46 | 5.46 | 2,341,800 |
Feb 09, 2024 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | 1,203,200 |
Feb 08, 2024 | 5.17 | 5.20 | 5.11 | 5.17 | 5.17 | 1,011,400 |
Feb 07, 2024 | 5.29 | 5.31 | 5.18 | 5.18 | 5.18 | 1,095,400 |
Feb 06, 2024 | 5.16 | 5.28 | 5.13 | 5.27 | 5.27 | 2,485,100 |
Feb 05, 2024 | 5.18 | 5.21 | 5.10 | 5.18 | 5.18 | 1,299,100 |
Feb 02, 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 5.23 | 1,355,100 |
Feb 01, 2024 | 5.25 | 5.32 | 5.18 | 5.30 | 5.30 | 1,339,000 |
Jan 31, 2024 | 5.36 | 5.41 | 5.17 | 5.19 | 5.19 | 2,538,000 |
Jan 30, 2024 | 5.30 | 5.38 | 5.27 | 5.35 | 5.35 | 3,307,300 |
Jan 29, 2024 | 5.11 | 5.35 | 5.08 | 5.33 | 5.33 | 2,531,200 |
Jan 26, 2024 | 5.13 | 5.20 | 5.06 | 5.09 | 5.09 | 1,041,600 |
Jan 25, 2024 | 5.11 | 5.20 | 5.05 | 5.08 | 5.08 | 1,774,000 |
Jan 24, 2024 | 5.34 | 5.34 | 5.03 | 5.05 | 5.05 | 2,170,600 |
Jan 23, 2024 | 5.33 | 5.34 | 5.17 | 5.27 | 5.27 | 3,246,600 |
Jan 22, 2024 | 5.00 | 5.30 | 5.00 | 5.29 | 5.29 | 5,207,500 |
Jan 19, 2024 | 5.06 | 5.06 | 4.86 | 5.01 | 5.01 | 1,949,100 |
Jan 18, 2024 | 4.95 | 5.03 | 4.88 | 5.02 | 5.02 | 1,811,700 |
Jan 17, 2024 | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 2,013,300 |
Jan 16, 2024 | 4.97 | 4.99 | 4.91 | 4.93 | 4.93 | 1,770,400 |
Jan 12, 2024 | 5.00 | 5.01 | 4.89 | 4.99 | 4.99 | 2,425,600 |
Jan 11, 2024 | 4.99 | 4.99 | 4.77 | 4.94 | 4.94 | 4,542,000 |
Jan 10, 2024 | 5.07 | 5.08 | 4.91 | 4.96 | 4.96 | 4,358,200 |
Jan 09, 2024 | 4.79 | 5.10 | 4.74 | 5.07 | 5.07 | 7,464,600 |
Jan 08, 2024 | 4.70 | 4.84 | 4.61 | 4.81 | 4.81 | 5,758,900 |
Jan 05, 2024 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | 1,407,600 |
Jan 04, 2024 | 4.48 | 4.56 | 4.39 | 4.53 | 4.53 | 1,552,600 |
Jan 03, 2024 | 4.54 | 4.54 | 4.37 | 4.42 | 4.42 | 1,685,800 |
Jan 02, 2024 | 4.50 | 4.69 | 4.45 | 4.55 | 4.55 | 2,620,700 |
Dec 29, 2023 | 4.54 | 4.61 | 4.52 | 4.52 | 4.52 | 1,725,500 |
Dec 28, 2023 | 4.47 | 4.58 | 4.44 | 4.52 | 4.52 | 4,182,900 |
Dec 27, 2023 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 1,701,400 |
Dec 26, 2023 | 4.28 | 4.41 | 4.27 | 4.36 | 4.36 | 1,159,800 |
Dec 22, 2023 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | 1,643,600 |
Dec 21, 2023 | 4.14 | 4.21 | 4.07 | 4.13 | 4.13 | 1,112,000 |
Dec 20, 2023 | 4.24 | 4.24 | 4.06 | 4.09 | 4.09 | 1,496,900 |
Dec 19, 2023 | 4.19 | 4.35 | 4.15 | 4.22 | 4.22 | 2,081,000 |
Dec 18, 2023 | 4.19 | 4.22 | 4.09 | 4.14 | 4.14 | 1,331,900 |
Dec 15, 2023 | 4.14 | 4.24 | 4.04 | 4.20 | 4.20 | 3,934,400 |
Dec 14, 2023 | 4.10 | 4.10 | 3.95 | 4.04 | 4.04 | 2,159,400 |
Dec 13, 2023 | 3.74 | 4.01 | 3.73 | 4.01 | 4.01 | 2,672,400 |
Dec 12, 2023 | 3.70 | 3.74 | 3.60 | 3.74 | 3.74 | 2,310,900 |
Dec 11, 2023 | 3.71 | 3.72 | 3.61 | 3.70 | 3.70 | 1,589,800 |
Dec 08, 2023 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | 1,099,900 |
Dec 07, 2023 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | 893,200 |
Dec 06, 2023 | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | 939,100 |
Dec 05, 2023 | 3.84 | 3.92 | 3.81 | 3.90 | 3.90 | 1,322,800 |
Dec 04, 2023 | 3.81 | 3.90 | 3.77 | 3.88 | 3.88 | 1,007,300 |
Dec 01, 2023 | 3.70 | 3.83 | 3.64 | 3.81 | 3.81 | 1,718,900 |
Nov 30, 2023 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | 1,681,900 |
Nov 29, 2023 | 3.73 | 3.85 | 3.72 | 3.73 | 3.73 | 1,583,400 |
Nov 28, 2023 | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | 942,900 |
Nov 27, 2023 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | 1,259,300 |
Nov 24, 2023 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 492,900 |
Nov 22, 2023 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | 1,103,000 |
Nov 21, 2023 | 4.02 | 4.04 | 3.93 | 3.94 | 3.94 | 1,046,800 |
Nov 20, 2023 | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | 2,769,100 |
Nov 17, 2023 | 3.84 | 4.01 | 3.84 | 3.97 | 3.97 | 1,898,300 |
Nov 16, 2023 | 3.80 | 3.84 | 3.76 | 3.81 | 3.81 | 1,698,200 |
Nov 15, 2023 | 3.85 | 3.92 | 3.80 | 3.80 | 3.80 | 1,318,300 |
Nov 14, 2023 | 3.88 | 3.91 | 3.79 | 3.87 | 3.87 | 2,487,800 |
Nov 13, 2023 | 3.77 | 3.80 | 3.68 | 3.74 | 3.74 | 1,176,000 |
Nov 10, 2023 | 3.84 | 3.92 | 3.68 | 3.77 | 3.77 | 1,755,200 |
Nov 09, 2023 | 4.00 | 4.02 | 3.67 | 3.83 | 3.83 | 7,966,900 |
Nov 08, 2023 | 3.69 | 3.70 | 3.56 | 3.62 | 3.62 | 1,731,700 |
Nov 07, 2023 | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | 2,142,400 |
Nov 06, 2023 | 3.72 | 3.73 | 3.54 | 3.63 | 3.63 | 6,246,300 |
Nov 03, 2023 | 3.48 | 3.68 | 3.45 | 3.65 | 3.65 | 2,106,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |