Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.07 | 5.18 | 5.02 | 5.10 | 5.10 | 68,317 |
Mar 27, 2024 | 5.05 | 5.15 | 4.93 | 5.10 | 5.10 | 159,800 |
Mar 26, 2024 | 5.01 | 5.14 | 4.92 | 5.06 | 5.06 | 100,300 |
Mar 25, 2024 | 4.99 | 5.20 | 4.93 | 5.05 | 5.05 | 227,300 |
Mar 22, 2024 | 5.00 | 5.04 | 4.88 | 5.00 | 5.00 | 78,700 |
Mar 21, 2024 | 5.02 | 5.08 | 4.91 | 5.00 | 5.00 | 251,600 |
Mar 20, 2024 | 4.81 | 5.18 | 4.81 | 5.02 | 5.02 | 117,500 |
Mar 19, 2024 | 4.83 | 4.84 | 4.72 | 4.83 | 4.83 | 97,500 |
Mar 18, 2024 | 4.64 | 4.89 | 4.56 | 4.83 | 4.83 | 161,900 |
Mar 15, 2024 | 4.73 | 4.81 | 4.61 | 4.67 | 4.67 | 163,800 |
Mar 14, 2024 | 4.61 | 4.67 | 4.46 | 4.55 | 4.55 | 60,200 |
Mar 13, 2024 | 4.47 | 4.79 | 4.41 | 4.60 | 4.60 | 110,800 |
Mar 12, 2024 | 4.62 | 4.66 | 4.45 | 4.45 | 4.45 | 73,000 |
Mar 11, 2024 | 4.69 | 4.74 | 4.57 | 4.65 | 4.65 | 57,600 |
Mar 08, 2024 | 4.69 | 4.85 | 4.63 | 4.74 | 4.74 | 51,200 |
Mar 07, 2024 | 4.80 | 4.80 | 4.61 | 4.65 | 4.65 | 31,000 |
Mar 06, 2024 | 4.73 | 4.87 | 4.73 | 4.81 | 4.81 | 55,500 |
Mar 05, 2024 | 4.68 | 4.80 | 4.61 | 4.71 | 4.71 | 98,800 |
Mar 04, 2024 | 4.68 | 4.85 | 4.63 | 4.69 | 4.69 | 79,600 |
Mar 01, 2024 | 4.79 | 4.93 | 4.66 | 4.72 | 4.72 | 49,700 |
Feb 29, 2024 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | 25,900 |
Feb 28, 2024 | 4.82 | 5.00 | 4.78 | 4.88 | 4.88 | 58,200 |
Feb 27, 2024 | 4.67 | 4.92 | 4.67 | 4.83 | 4.83 | 85,000 |
Feb 26, 2024 | 4.66 | 4.76 | 4.64 | 4.68 | 4.68 | 53,400 |
Feb 23, 2024 | 4.83 | 4.85 | 4.66 | 4.71 | 4.71 | 45,900 |
Feb 22, 2024 | 5.01 | 5.06 | 4.75 | 4.82 | 4.82 | 89,500 |
Feb 21, 2024 | 5.01 | 5.14 | 5.01 | 5.04 | 5.04 | 71,200 |
Feb 20, 2024 | 4.96 | 5.10 | 4.90 | 5.05 | 5.05 | 107,000 |
Feb 16, 2024 | 5.17 | 5.17 | 4.96 | 5.03 | 5.03 | 156,900 |
Feb 15, 2024 | 4.87 | 5.22 | 4.87 | 5.19 | 5.19 | 136,700 |
Feb 14, 2024 | 4.91 | 4.99 | 4.87 | 4.99 | 4.99 | 250,000 |
Feb 13, 2024 | 4.84 | 4.89 | 4.79 | 4.85 | 4.85 | 73,800 |
Feb 12, 2024 | 4.87 | 5.03 | 4.72 | 4.97 | 4.97 | 280,600 |
Feb 09, 2024 | 4.94 | 4.94 | 4.78 | 4.83 | 4.83 | 31,300 |
Feb 08, 2024 | 4.68 | 4.92 | 4.68 | 4.91 | 4.91 | 60,100 |
Feb 07, 2024 | 4.72 | 4.96 | 4.68 | 4.72 | 4.72 | 39,400 |
Feb 06, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | 34,700 |
Feb 05, 2024 | 4.78 | 4.93 | 4.66 | 4.84 | 4.84 | 107,300 |
Feb 02, 2024 | 4.80 | 4.89 | 4.65 | 4.78 | 4.78 | 79,700 |
Feb 01, 2024 | 4.85 | 5.09 | 4.80 | 4.84 | 4.84 | 36,500 |
Jan 31, 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 40,100 |
Jan 30, 2024 | 4.85 | 4.96 | 4.82 | 4.95 | 4.95 | 33,900 |
Jan 29, 2024 | 5.25 | 5.25 | 4.76 | 4.85 | 4.85 | 95,800 |
Jan 26, 2024 | 5.29 | 5.41 | 5.25 | 5.28 | 5.28 | 55,800 |
Jan 25, 2024 | 5.19 | 5.30 | 5.15 | 5.25 | 5.25 | 42,800 |
Jan 24, 2024 | 5.17 | 5.20 | 5.02 | 5.15 | 5.15 | 45,700 |
Jan 23, 2024 | 5.24 | 5.35 | 5.11 | 5.14 | 5.14 | 73,800 |
Jan 22, 2024 | 4.88 | 5.23 | 4.88 | 5.21 | 5.21 | 51,100 |
Jan 19, 2024 | 4.83 | 4.88 | 4.73 | 4.85 | 4.85 | 30,300 |
Jan 18, 2024 | 4.96 | 4.96 | 4.76 | 4.82 | 4.82 | 51,700 |
Jan 17, 2024 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | 23,900 |
Jan 16, 2024 | 5.02 | 5.06 | 4.84 | 4.95 | 4.95 | 39,200 |
Jan 12, 2024 | 5.09 | 5.12 | 4.95 | 5.02 | 5.02 | 23,700 |
Jan 11, 2024 | 5.13 | 5.20 | 4.99 | 5.01 | 5.01 | 35,700 |
Jan 10, 2024 | 5.31 | 5.36 | 5.13 | 5.19 | 5.19 | 46,600 |
Jan 09, 2024 | 5.13 | 5.44 | 5.12 | 5.28 | 5.28 | 113,500 |
Jan 08, 2024 | 4.96 | 5.18 | 4.88 | 5.13 | 5.13 | 55,700 |
Jan 05, 2024 | 5.00 | 5.08 | 4.85 | 4.94 | 4.94 | 120,900 |
Jan 04, 2024 | 5.23 | 5.23 | 4.90 | 5.02 | 5.02 | 54,900 |
Jan 03, 2024 | 5.39 | 5.41 | 5.18 | 5.20 | 5.20 | 60,900 |
Jan 02, 2024 | 5.30 | 5.45 | 5.25 | 5.38 | 5.38 | 86,200 |
Dec 29, 2023 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 57,200 |
Dec 28, 2023 | 5.21 | 5.29 | 5.20 | 5.27 | 5.27 | 54,000 |
Dec 27, 2023 | 5.32 | 5.35 | 5.25 | 5.32 | 5.32 | 55,900 |
Dec 26, 2023 | 5.02 | 5.33 | 4.99 | 5.33 | 5.33 | 98,500 |
Dec 22, 2023 | 4.98 | 5.16 | 4.90 | 4.97 | 4.97 | 41,200 |
Dec 21, 2023 | 5.08 | 5.13 | 4.89 | 4.97 | 4.97 | 45,300 |
Dec 20, 2023 | 4.97 | 5.27 | 4.92 | 5.06 | 5.06 | 107,200 |
Dec 19, 2023 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | 50,900 |
Dec 18, 2023 | 4.89 | 5.00 | 4.77 | 4.88 | 4.88 | 76,800 |
Dec 15, 2023 | 5.15 | 5.16 | 4.81 | 4.89 | 4.89 | 166,900 |
Dec 14, 2023 | 5.10 | 5.42 | 5.05 | 5.09 | 5.09 | 127,300 |
Dec 13, 2023 | 4.85 | 5.06 | 4.72 | 5.01 | 5.01 | 49,600 |
Dec 12, 2023 | 5.04 | 5.06 | 4.84 | 4.90 | 4.90 | 35,900 |
Dec 11, 2023 | 5.18 | 5.31 | 4.93 | 5.01 | 5.01 | 66,200 |
Dec 08, 2023 | 5.20 | 5.30 | 5.11 | 5.22 | 5.22 | 68,500 |
Dec 07, 2023 | 4.88 | 5.11 | 4.88 | 5.11 | 5.11 | 60,100 |
Dec 06, 2023 | 4.66 | 5.04 | 4.66 | 4.89 | 4.89 | 94,000 |
Dec 05, 2023 | 4.85 | 4.87 | 4.72 | 4.74 | 4.74 | 55,400 |
Dec 04, 2023 | 4.84 | 4.96 | 4.78 | 4.82 | 4.82 | 53,200 |
Dec 01, 2023 | 4.76 | 4.95 | 4.68 | 4.85 | 4.85 | 45,500 |
Nov 30, 2023 | 5.06 | 5.13 | 4.71 | 4.79 | 4.79 | 43,800 |
Nov 29, 2023 | 5.12 | 5.28 | 5.04 | 5.06 | 5.06 | 42,000 |
Nov 28, 2023 | 5.13 | 5.27 | 5.08 | 5.12 | 5.12 | 39,200 |
Nov 27, 2023 | 4.97 | 5.19 | 4.82 | 5.13 | 5.13 | 105,900 |
Nov 24, 2023 | 4.90 | 4.95 | 4.89 | 4.95 | 4.95 | 6,300 |
Nov 22, 2023 | 4.88 | 4.92 | 4.79 | 4.88 | 4.88 | 35,700 |
Nov 21, 2023 | 4.92 | 5.02 | 4.85 | 4.86 | 4.86 | 36,700 |
Nov 20, 2023 | 4.81 | 4.98 | 4.73 | 4.92 | 4.92 | 62,500 |
Nov 17, 2023 | 4.82 | 4.92 | 4.77 | 4.78 | 4.78 | 70,900 |
Nov 16, 2023 | 4.70 | 4.84 | 4.65 | 4.80 | 4.80 | 59,800 |
Nov 15, 2023 | 4.65 | 4.86 | 4.65 | 4.72 | 4.72 | 53,300 |
Nov 14, 2023 | 4.59 | 4.69 | 4.54 | 4.58 | 4.58 | 100,100 |
Nov 13, 2023 | 4.53 | 4.61 | 4.48 | 4.59 | 4.59 | 59,800 |
Nov 10, 2023 | 4.40 | 4.54 | 4.34 | 4.53 | 4.53 | 52,600 |
Nov 09, 2023 | 4.82 | 4.85 | 4.30 | 4.43 | 4.43 | 164,500 |
Nov 08, 2023 | 4.77 | 4.77 | 4.59 | 4.62 | 4.62 | 46,600 |
Nov 07, 2023 | 4.61 | 4.74 | 4.52 | 4.73 | 4.73 | 71,400 |
Nov 06, 2023 | 4.98 | 4.98 | 4.59 | 4.61 | 4.61 | 87,800 |
Nov 03, 2023 | 4.83 | 4.87 | 4.74 | 4.83 | 4.83 | 44,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |