Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.63 | 6.23 | 5.18 | 6.02 | 6.02 | 69,981 |
Mar 27, 2024 | 4.80 | 5.69 | 4.75 | 5.54 | 5.54 | 89,200 |
Mar 26, 2024 | 4.95 | 4.99 | 4.34 | 4.68 | 4.68 | 92,000 |
Mar 25, 2024 | 6.00 | 6.00 | 4.65 | 5.25 | 5.25 | 915,700 |
Mar 22, 2024 | 5.56 | 6.24 | 5.30 | 5.70 | 5.70 | 98,500 |
Mar 21, 2024 | 0.41 | 0.49 | 0.41 | 0.44 | 0.44 | 671,300 |
Mar 20, 2024 | 0.52 | 0.52 | 0.40 | 0.42 | 0.42 | 975,800 |
Mar 19, 2024 | 0.54 | 0.59 | 0.52 | 0.52 | 0.52 | 90,200 |
Mar 18, 2024 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 106,300 |
Mar 15, 2024 | 0.55 | 0.57 | 0.48 | 0.50 | 0.50 | 124,600 |
Mar 14, 2024 | 0.58 | 0.58 | 0.49 | 0.54 | 0.54 | 194,000 |
Mar 13, 2024 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 42,500 |
Mar 12, 2024 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | 195,800 |
Mar 11, 2024 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | 43,200 |
Mar 08, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 74,200 |
Mar 07, 2024 | 0.67 | 0.68 | 0.63 | 0.67 | 0.67 | 83,400 |
Mar 06, 2024 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 80,500 |
Mar 05, 2024 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 117,600 |
Mar 04, 2024 | 0.63 | 0.69 | 0.60 | 0.69 | 0.69 | 271,400 |
Mar 01, 2024 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | 126,700 |
Feb 29, 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 60,800 |
Feb 28, 2024 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | 95,600 |
Feb 27, 2024 | 0.60 | 0.64 | 0.57 | 0.62 | 0.62 | 187,800 |
Feb 26, 2024 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 114,800 |
Feb 23, 2024 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 143,200 |
Feb 22, 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 53,600 |
Feb 21, 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 72,600 |
Feb 20, 2024 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 40,400 |
Feb 16, 2024 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 107,500 |
Feb 15, 2024 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | 35,700 |
Feb 14, 2024 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | 63,200 |
Feb 13, 2024 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | 61,000 |
Feb 12, 2024 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | 76,800 |
Feb 09, 2024 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 42,400 |
Feb 08, 2024 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | 135,000 |
Feb 07, 2024 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | 117,200 |
Feb 06, 2024 | 0.55 | 0.56 | 0.48 | 0.51 | 0.51 | 138,100 |
Feb 05, 2024 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 58,300 |
Feb 02, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 69,200 |
Feb 01, 2024 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 113,000 |
Jan 31, 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 81,800 |
Jan 30, 2024 | 0.51 | 0.52 | 0.46 | 0.50 | 0.50 | 72,800 |
Jan 29, 2024 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | 94,300 |
Jan 26, 2024 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 39,300 |
Jan 25, 2024 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | 183,600 |
Jan 24, 2024 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 523,600 |
Jan 23, 2024 | 0.50 | 0.53 | 0.45 | 0.46 | 0.46 | 338,200 |
Jan 22, 2024 | 0.55 | 0.58 | 0.50 | 0.50 | 0.50 | 380,800 |
Jan 19, 2024 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | 181,000 |
Jan 18, 2024 | 0.62 | 0.66 | 0.51 | 0.55 | 0.55 | 416,800 |
Jan 17, 2024 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | 239,700 |
Jan 16, 2024 | 0.72 | 0.74 | 0.64 | 0.66 | 0.66 | 260,500 |
Jan 12, 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 18,100 |
Jan 11, 2024 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 75,900 |
Jan 10, 2024 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 65,500 |
Jan 09, 2024 | 0.70 | 0.78 | 0.70 | 0.72 | 0.72 | 115,200 |
Jan 08, 2024 | 0.86 | 0.86 | 0.68 | 0.72 | 0.72 | 274,000 |
Jan 05, 2024 | 0.89 | 0.90 | 0.81 | 0.84 | 0.84 | 120,700 |
Jan 04, 2024 | 0.95 | 0.98 | 0.73 | 0.91 | 0.91 | 344,300 |
Jan 03, 2024 | 0.94 | 1.05 | 0.89 | 0.95 | 0.95 | 385,700 |
Jan 02, 2024 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 299,500 |
Dec 29, 2023 | 0.77 | 0.87 | 0.77 | 0.86 | 0.86 | 486,200 |
Dec 28, 2023 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | 403,100 |
Dec 27, 2023 | 0.68 | 0.75 | 0.67 | 0.71 | 0.71 | 743,700 |
Dec 26, 2023 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 128,300 |
Dec 22, 2023 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 67,200 |
Dec 21, 2023 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | 153,900 |
Dec 20, 2023 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | 64,600 |
Dec 19, 2023 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 171,100 |
Dec 18, 2023 | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | 231,400 |
Dec 15, 2023 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | 81,000 |
Dec 14, 2023 | 0.54 | 0.61 | 0.54 | 0.60 | 0.60 | 300,400 |
Dec 13, 2023 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 112,800 |
Dec 12, 2023 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | 46,200 |
Dec 11, 2023 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | 235,600 |
Dec 08, 2023 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 259,500 |
Dec 07, 2023 | 0.56 | 0.59 | 0.50 | 0.52 | 0.52 | 112,800 |
Dec 06, 2023 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 53,600 |
Dec 05, 2023 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 51,000 |
Dec 04, 2023 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 58,500 |
Dec 01, 2023 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 54,800 |
Nov 30, 2023 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 76,400 |
Nov 29, 2023 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | 62,500 |
Nov 28, 2023 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 75,400 |
Nov 27, 2023 | 0.57 | 0.60 | 0.54 | 0.55 | 0.55 | 129,500 |
Nov 24, 2023 | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | 28,700 |
Nov 22, 2023 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 85,200 |
Nov 21, 2023 | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | 44,000 |
Nov 20, 2023 | 0.57 | 0.61 | 0.54 | 0.54 | 0.54 | 139,600 |
Nov 17, 2023 | 0.60 | 0.63 | 0.54 | 0.59 | 0.59 | 187,400 |
Nov 16, 2023 | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | 109,700 |
Nov 15, 2023 | 0.54 | 0.59 | 0.53 | 0.57 | 0.57 | 124,100 |
Nov 14, 2023 | 0.55 | 0.59 | 0.53 | 0.55 | 0.55 | 136,000 |
Nov 13, 2023 | 0.60 | 0.64 | 0.55 | 0.58 | 0.58 | 1,532,700 |
Nov 10, 2023 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 69,200 |
Nov 09, 2023 | 0.54 | 0.55 | 0.49 | 0.54 | 0.54 | 63,200 |
Nov 08, 2023 | 0.58 | 0.59 | 0.53 | 0.56 | 0.56 | 20,500 |
Nov 07, 2023 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | 69,200 |
Nov 06, 2023 | 0.51 | 0.60 | 0.51 | 0.59 | 0.59 | 142,900 |
Nov 03, 2023 | 0.52 | 0.54 | 0.48 | 0.51 | 0.51 | 51,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |