Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.18 | 6.25 | 6.01 | 6.16 | 6.16 | 106,100 |
Mar 27, 2024 | 5.94 | 6.13 | 5.80 | 6.03 | 6.03 | 154,300 |
Mar 26, 2024 | 6.00 | 6.07 | 5.71 | 5.83 | 5.83 | 232,600 |
Mar 25, 2024 | 6.07 | 6.16 | 5.95 | 6.00 | 6.00 | 122,600 |
Mar 22, 2024 | 6.28 | 6.47 | 5.99 | 6.06 | 6.06 | 148,300 |
Mar 21, 2024 | 6.39 | 6.70 | 6.32 | 6.48 | 6.48 | 167,000 |
Mar 20, 2024 | 5.93 | 6.34 | 5.80 | 6.25 | 6.25 | 144,200 |
Mar 19, 2024 | 5.86 | 6.01 | 5.76 | 5.91 | 5.91 | 162,000 |
Mar 18, 2024 | 6.17 | 6.19 | 5.89 | 5.89 | 5.89 | 181,300 |
Mar 15, 2024 | 5.99 | 6.17 | 5.97 | 6.10 | 6.10 | 186,900 |
Mar 14, 2024 | 6.16 | 6.22 | 5.91 | 6.10 | 6.10 | 304,500 |
Mar 13, 2024 | 6.28 | 6.41 | 6.20 | 6.23 | 6.23 | 113,000 |
Mar 12, 2024 | 6.45 | 6.45 | 6.20 | 6.36 | 6.36 | 138,300 |
Mar 11, 2024 | 6.83 | 6.83 | 6.46 | 6.54 | 6.54 | 120,900 |
Mar 08, 2024 | 6.97 | 7.08 | 6.66 | 6.69 | 6.69 | 134,900 |
Mar 07, 2024 | 6.69 | 6.94 | 6.62 | 6.84 | 6.84 | 111,300 |
Mar 06, 2024 | 6.58 | 6.73 | 6.46 | 6.58 | 6.58 | 120,600 |
Mar 05, 2024 | 6.62 | 6.80 | 6.43 | 6.56 | 6.56 | 138,000 |
Mar 04, 2024 | 6.83 | 7.11 | 6.74 | 6.77 | 6.77 | 294,100 |
Mar 01, 2024 | 6.20 | 6.95 | 6.16 | 6.83 | 6.83 | 349,400 |
Feb 29, 2024 | 6.26 | 6.45 | 6.13 | 6.30 | 6.30 | 229,600 |
Feb 28, 2024 | 6.17 | 6.31 | 6.05 | 6.07 | 6.07 | 247,700 |
Feb 27, 2024 | 6.49 | 6.49 | 6.22 | 6.27 | 6.27 | 209,800 |
Feb 26, 2024 | 6.12 | 6.43 | 5.95 | 6.38 | 6.38 | 317,400 |
Feb 23, 2024 | 6.31 | 6.45 | 6.02 | 6.12 | 6.12 | 308,000 |
Feb 22, 2024 | 6.60 | 6.64 | 6.22 | 6.31 | 6.31 | 429,300 |
Feb 21, 2024 | 6.60 | 6.71 | 6.39 | 6.46 | 6.46 | 209,300 |
Feb 20, 2024 | 6.98 | 7.00 | 6.57 | 6.68 | 6.68 | 288,800 |
Feb 16, 2024 | 7.04 | 7.19 | 6.61 | 7.09 | 7.09 | 317,800 |
Feb 15, 2024 | 7.21 | 7.42 | 6.88 | 7.09 | 7.09 | 291,300 |
Feb 14, 2024 | 8.51 | 8.74 | 6.85 | 7.15 | 7.15 | 860,700 |
Feb 13, 2024 | 8.58 | 9.13 | 8.14 | 8.26 | 8.26 | 367,500 |
Feb 12, 2024 | 8.55 | 9.19 | 8.41 | 9.11 | 9.11 | 466,100 |
Feb 09, 2024 | 7.75 | 8.41 | 7.75 | 8.40 | 8.40 | 364,300 |
Feb 08, 2024 | 7.19 | 7.72 | 7.19 | 7.64 | 7.64 | 295,900 |
Feb 07, 2024 | 7.72 | 7.72 | 7.19 | 7.28 | 7.28 | 319,800 |
Feb 06, 2024 | 7.60 | 7.68 | 7.50 | 7.66 | 7.66 | 143,700 |
Feb 05, 2024 | 7.93 | 8.00 | 7.53 | 7.60 | 7.60 | 159,800 |
Feb 02, 2024 | 7.97 | 8.22 | 7.77 | 8.01 | 8.01 | 233,800 |
Feb 01, 2024 | 7.94 | 8.18 | 7.66 | 8.03 | 8.03 | 267,100 |
Jan 31, 2024 | 7.91 | 8.44 | 7.84 | 7.86 | 7.86 | 210,300 |
Jan 30, 2024 | 8.44 | 8.51 | 7.80 | 8.04 | 8.04 | 326,100 |
Jan 29, 2024 | 7.85 | 8.43 | 7.80 | 8.42 | 8.42 | 400,200 |
Jan 26, 2024 | 7.98 | 8.02 | 7.68 | 7.84 | 7.84 | 253,300 |
Jan 25, 2024 | 7.49 | 8.00 | 7.12 | 7.92 | 7.92 | 865,900 |
Jan 24, 2024 | 7.87 | 7.93 | 7.35 | 7.40 | 7.40 | 206,200 |
Jan 23, 2024 | 7.35 | 7.86 | 7.35 | 7.81 | 7.81 | 153,000 |
Jan 22, 2024 | 7.15 | 7.32 | 7.00 | 7.29 | 7.29 | 165,500 |
Jan 19, 2024 | 6.80 | 7.02 | 6.62 | 7.00 | 7.00 | 125,400 |
Jan 18, 2024 | 6.81 | 6.89 | 6.55 | 6.70 | 6.70 | 105,400 |
Jan 17, 2024 | 6.46 | 6.70 | 6.45 | 6.68 | 6.68 | 95,400 |
Jan 16, 2024 | 6.61 | 6.72 | 6.41 | 6.62 | 6.62 | 175,200 |
Jan 12, 2024 | 6.74 | 6.81 | 6.52 | 6.66 | 6.66 | 92,500 |
Jan 11, 2024 | 6.90 | 7.03 | 6.71 | 6.73 | 6.73 | 115,000 |
Jan 10, 2024 | 7.01 | 7.38 | 6.79 | 6.92 | 6.92 | 451,900 |
Jan 09, 2024 | 6.56 | 6.66 | 6.40 | 6.61 | 6.61 | 89,000 |
Jan 08, 2024 | 6.17 | 6.67 | 6.11 | 6.61 | 6.61 | 163,200 |
Jan 05, 2024 | 6.10 | 6.24 | 6.02 | 6.11 | 6.11 | 154,900 |
Jan 04, 2024 | 6.25 | 6.38 | 6.10 | 6.15 | 6.15 | 164,100 |
Jan 03, 2024 | 6.39 | 6.56 | 6.14 | 6.28 | 6.28 | 170,800 |
Jan 02, 2024 | 6.96 | 6.96 | 6.43 | 6.49 | 6.49 | 244,600 |
Dec 29, 2023 | 7.42 | 7.48 | 6.97 | 7.01 | 7.01 | 179,800 |
Dec 28, 2023 | 7.34 | 7.61 | 7.31 | 7.47 | 7.47 | 118,600 |
Dec 27, 2023 | 7.75 | 7.75 | 7.32 | 7.47 | 7.47 | 153,400 |
Dec 26, 2023 | 7.56 | 7.80 | 7.49 | 7.75 | 7.75 | 199,200 |
Dec 22, 2023 | 7.70 | 7.77 | 7.55 | 7.57 | 7.57 | 115,200 |
Dec 21, 2023 | 7.20 | 7.63 | 7.16 | 7.60 | 7.60 | 174,900 |
Dec 20, 2023 | 7.64 | 7.87 | 7.07 | 7.13 | 7.13 | 261,500 |
Dec 19, 2023 | 7.71 | 7.90 | 7.26 | 7.67 | 7.67 | 251,200 |
Dec 18, 2023 | 7.10 | 7.68 | 6.99 | 7.63 | 7.63 | 386,800 |
Dec 15, 2023 | 7.12 | 7.12 | 6.85 | 7.07 | 7.07 | 345,500 |
Dec 14, 2023 | 7.01 | 7.15 | 6.74 | 7.01 | 7.01 | 209,600 |
Dec 13, 2023 | 6.87 | 7.08 | 6.65 | 7.06 | 7.06 | 179,400 |
Dec 12, 2023 | 6.78 | 6.92 | 6.66 | 6.80 | 6.80 | 86,800 |
Dec 11, 2023 | 7.08 | 7.12 | 6.75 | 6.86 | 6.86 | 108,900 |
Dec 08, 2023 | 6.80 | 7.16 | 6.80 | 7.04 | 7.04 | 133,400 |
Dec 07, 2023 | 6.82 | 6.92 | 6.69 | 6.78 | 6.78 | 79,700 |
Dec 06, 2023 | 7.03 | 7.15 | 6.64 | 6.73 | 6.73 | 129,600 |
Dec 05, 2023 | 7.01 | 7.02 | 6.90 | 6.98 | 6.98 | 70,100 |
Dec 04, 2023 | 7.13 | 7.26 | 6.92 | 7.10 | 7.10 | 143,200 |
Dec 01, 2023 | 6.67 | 7.35 | 6.61 | 7.30 | 7.30 | 225,200 |
Nov 30, 2023 | 6.75 | 6.90 | 6.54 | 6.89 | 6.89 | 93,800 |
Nov 29, 2023 | 6.60 | 6.97 | 6.60 | 6.75 | 6.75 | 151,400 |
Nov 28, 2023 | 6.57 | 6.65 | 6.44 | 6.56 | 6.56 | 94,100 |
Nov 27, 2023 | 7.00 | 7.02 | 6.58 | 6.61 | 6.61 | 117,800 |
Nov 24, 2023 | 6.98 | 7.08 | 6.90 | 7.04 | 7.04 | 78,900 |
Nov 22, 2023 | 7.10 | 7.24 | 6.71 | 6.97 | 6.97 | 156,700 |
Nov 21, 2023 | 6.94 | 7.10 | 6.55 | 6.95 | 6.95 | 305,500 |
Nov 20, 2023 | 6.27 | 7.23 | 6.26 | 6.85 | 6.85 | 416,600 |
Nov 17, 2023 | 6.51 | 6.55 | 6.17 | 6.27 | 6.27 | 168,100 |
Nov 16, 2023 | 7.10 | 7.30 | 6.16 | 6.36 | 6.36 | 419,400 |
Nov 15, 2023 | 6.00 | 7.50 | 6.00 | 7.15 | 7.15 | 782,300 |
Nov 14, 2023 | 5.65 | 5.92 | 5.60 | 5.85 | 5.85 | 222,200 |
Nov 13, 2023 | 5.08 | 5.40 | 4.96 | 5.33 | 5.33 | 234,100 |
Nov 10, 2023 | 5.20 | 5.28 | 5.05 | 5.11 | 5.11 | 176,600 |
Nov 09, 2023 | 5.36 | 5.54 | 5.21 | 5.23 | 5.23 | 151,400 |
Nov 08, 2023 | 5.29 | 5.29 | 5.10 | 5.26 | 5.26 | 132,800 |
Nov 07, 2023 | 5.25 | 5.40 | 5.09 | 5.24 | 5.24 | 219,500 |
Nov 06, 2023 | 5.94 | 5.94 | 5.27 | 5.32 | 5.32 | 290,000 |
Nov 03, 2023 | 6.12 | 6.12 | 5.65 | 5.84 | 5.84 | 243,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |