Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.41 | 5.72 | 5.35 | 5.71 | 5.71 | 116,700 |
Mar 27, 2024 | 5.33 | 5.44 | 5.33 | 5.38 | 5.38 | 74,600 |
Mar 26, 2024 | 5.37 | 5.38 | 5.20 | 5.33 | 5.33 | 109,500 |
Mar 25, 2024 | 5.50 | 5.60 | 5.34 | 5.36 | 5.36 | 99,400 |
Mar 22, 2024 | 5.48 | 5.55 | 5.35 | 5.46 | 5.46 | 139,200 |
Mar 21, 2024 | 5.55 | 5.60 | 5.46 | 5.50 | 5.50 | 58,800 |
Mar 20, 2024 | 5.60 | 5.65 | 5.43 | 5.50 | 5.50 | 117,700 |
Mar 19, 2024 | 5.52 | 5.63 | 5.43 | 5.50 | 5.50 | 182,500 |
Mar 18, 2024 | 5.61 | 5.71 | 5.40 | 5.47 | 5.47 | 104,800 |
Mar 15, 2024 | 5.60 | 5.80 | 5.48 | 5.50 | 5.50 | 222,400 |
Mar 14, 2024 | 5.94 | 5.94 | 5.32 | 5.54 | 5.54 | 176,800 |
Mar 13, 2024 | 5.76 | 5.98 | 5.76 | 5.89 | 5.89 | 102,700 |
Mar 12, 2024 | 5.85 | 6.00 | 5.72 | 5.82 | 5.82 | 208,000 |
Mar 11, 2024 | 5.64 | 5.97 | 5.62 | 5.80 | 5.80 | 748,600 |
Mar 08, 2024 | 5.38 | 5.59 | 5.25 | 5.50 | 5.50 | 334,000 |
Mar 07, 2024 | 5.19 | 5.40 | 5.15 | 5.30 | 5.30 | 124,500 |
Mar 06, 2024 | 4.95 | 5.24 | 4.90 | 5.19 | 5.19 | 276,500 |
Mar 05, 2024 | 5.00 | 5.05 | 4.91 | 4.91 | 4.91 | 48,800 |
Mar 04, 2024 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | 70,700 |
Mar 01, 2024 | 4.90 | 5.09 | 4.86 | 5.04 | 5.04 | 59,900 |
Feb 29, 2024 | 4.86 | 4.96 | 4.86 | 4.91 | 4.91 | 36,100 |
Feb 28, 2024 | 4.93 | 4.99 | 4.85 | 4.85 | 4.85 | 28,200 |
Feb 27, 2024 | 4.95 | 5.04 | 4.91 | 4.93 | 4.93 | 40,200 |
Feb 26, 2024 | 4.99 | 5.08 | 4.91 | 4.96 | 4.96 | 37,100 |
Feb 23, 2024 | 4.81 | 5.08 | 4.78 | 5.03 | 5.03 | 56,100 |
Feb 22, 2024 | 5.14 | 5.16 | 4.77 | 4.81 | 4.81 | 105,300 |
Feb 21, 2024 | 5.29 | 5.32 | 5.05 | 5.11 | 5.11 | 61,700 |
Feb 20, 2024 | 5.05 | 5.33 | 5.03 | 5.33 | 5.33 | 108,400 |
Feb 16, 2024 | 4.87 | 5.06 | 4.86 | 5.05 | 5.05 | 79,600 |
Feb 15, 2024 | 4.97 | 4.99 | 4.85 | 4.92 | 4.92 | 98,300 |
Feb 14, 2024 | 4.96 | 4.98 | 4.83 | 4.97 | 4.97 | 29,000 |
Feb 13, 2024 | 4.93 | 5.03 | 4.73 | 4.83 | 4.83 | 52,200 |
Feb 12, 2024 | 5.24 | 5.42 | 4.79 | 4.86 | 4.86 | 118,300 |
Feb 09, 2024 | 5.16 | 5.23 | 5.05 | 5.21 | 5.21 | 36,500 |
Feb 08, 2024 | 5.02 | 5.30 | 5.00 | 5.04 | 5.04 | 68,200 |
Feb 07, 2024 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | 45,700 |
Feb 06, 2024 | 5.08 | 5.14 | 4.95 | 5.12 | 5.12 | 21,400 |
Feb 05, 2024 | 5.14 | 5.14 | 4.96 | 5.07 | 5.07 | 52,800 |
Feb 02, 2024 | 5.31 | 5.40 | 5.11 | 5.21 | 5.21 | 47,000 |
Feb 01, 2024 | 5.10 | 5.42 | 5.10 | 5.40 | 5.40 | 49,800 |
Jan 31, 2024 | 5.02 | 5.22 | 5.00 | 5.00 | 5.00 | 26,900 |
Jan 30, 2024 | 5.04 | 5.10 | 4.95 | 5.05 | 5.05 | 45,700 |
Jan 29, 2024 | 4.96 | 5.12 | 4.96 | 5.05 | 5.05 | 30,100 |
Jan 26, 2024 | 4.98 | 5.14 | 4.95 | 4.96 | 4.96 | 24,900 |
Jan 25, 2024 | 5.12 | 5.18 | 4.86 | 4.98 | 4.98 | 52,400 |
Jan 24, 2024 | 5.17 | 5.29 | 5.02 | 5.03 | 5.03 | 39,100 |
Jan 23, 2024 | 5.30 | 5.31 | 5.09 | 5.14 | 5.14 | 68,800 |
Jan 22, 2024 | 4.91 | 5.27 | 4.91 | 5.16 | 5.16 | 67,100 |
Jan 19, 2024 | 4.98 | 5.06 | 4.90 | 4.90 | 4.90 | 73,800 |
Jan 18, 2024 | 5.00 | 5.06 | 4.90 | 4.99 | 4.99 | 61,300 |
Jan 17, 2024 | 5.07 | 5.16 | 4.92 | 4.99 | 4.99 | 35,700 |
Jan 16, 2024 | 5.26 | 5.26 | 4.63 | 5.07 | 5.07 | 102,500 |
Jan 12, 2024 | 5.37 | 5.37 | 5.15 | 5.27 | 5.27 | 48,500 |
Jan 11, 2024 | 5.52 | 5.52 | 5.20 | 5.36 | 5.36 | 93,300 |
Jan 10, 2024 | 5.67 | 5.70 | 5.40 | 5.51 | 5.51 | 92,800 |
Jan 09, 2024 | 5.68 | 5.75 | 5.37 | 5.61 | 5.61 | 119,700 |
Jan 08, 2024 | 5.70 | 5.78 | 5.62 | 5.70 | 5.70 | 47,700 |
Jan 05, 2024 | 5.87 | 5.90 | 5.70 | 5.74 | 5.74 | 82,800 |
Jan 04, 2024 | 5.86 | 5.91 | 5.70 | 5.84 | 5.84 | 97,700 |
Jan 03, 2024 | 6.18 | 6.38 | 5.80 | 5.90 | 5.90 | 119,200 |
Jan 02, 2024 | 6.68 | 6.68 | 6.06 | 6.31 | 6.31 | 106,400 |
Dec 29, 2023 | 6.71 | 7.10 | 6.58 | 6.79 | 6.79 | 127,800 |
Dec 28, 2023 | 7.02 | 7.30 | 6.60 | 6.76 | 6.76 | 117,600 |
Dec 27, 2023 | 6.08 | 7.11 | 5.96 | 7.01 | 7.01 | 527,500 |
Dec 26, 2023 | 5.86 | 5.97 | 5.75 | 5.84 | 5.84 | 42,700 |
Dec 22, 2023 | 6.09 | 6.14 | 5.87 | 5.87 | 5.87 | 63,700 |
Dec 21, 2023 | 5.90 | 6.11 | 5.86 | 6.03 | 6.03 | 73,500 |
Dec 20, 2023 | 5.60 | 5.99 | 5.55 | 5.89 | 5.89 | 108,900 |
Dec 19, 2023 | 5.49 | 5.80 | 5.49 | 5.68 | 5.68 | 181,300 |
Dec 18, 2023 | 5.45 | 5.56 | 5.35 | 5.38 | 5.38 | 55,400 |
Dec 15, 2023 | 5.70 | 5.83 | 5.45 | 5.45 | 5.45 | 37,400 |
Dec 14, 2023 | 5.62 | 5.89 | 5.56 | 5.63 | 5.63 | 75,100 |
Dec 13, 2023 | 5.61 | 5.70 | 5.32 | 5.62 | 5.62 | 96,500 |
Dec 12, 2023 | 5.90 | 5.92 | 5.65 | 5.67 | 5.67 | 83,400 |
Dec 11, 2023 | 6.23 | 6.29 | 5.80 | 5.83 | 5.83 | 105,400 |
Dec 08, 2023 | 6.19 | 6.31 | 6.10 | 6.18 | 6.18 | 25,900 |
Dec 07, 2023 | 6.24 | 6.27 | 6.01 | 6.10 | 6.10 | 29,900 |
Dec 06, 2023 | 6.30 | 6.41 | 6.11 | 6.16 | 6.16 | 59,400 |
Dec 05, 2023 | 6.30 | 6.37 | 6.16 | 6.19 | 6.19 | 89,800 |
Dec 04, 2023 | 6.26 | 6.49 | 6.21 | 6.27 | 6.27 | 58,100 |
Dec 01, 2023 | 6.34 | 6.49 | 6.21 | 6.34 | 6.34 | 59,500 |
Nov 30, 2023 | 6.44 | 6.44 | 6.15 | 6.17 | 6.17 | 53,600 |
Nov 29, 2023 | 6.35 | 6.65 | 6.30 | 6.50 | 6.50 | 75,700 |
Nov 28, 2023 | 5.96 | 6.39 | 5.80 | 6.38 | 6.38 | 97,500 |
Nov 27, 2023 | 5.96 | 6.02 | 5.89 | 5.93 | 5.93 | 14,200 |
Nov 24, 2023 | 5.81 | 6.03 | 5.75 | 5.97 | 5.97 | 44,600 |
Nov 22, 2023 | 5.88 | 5.90 | 5.57 | 5.70 | 5.70 | 82,700 |
Nov 21, 2023 | 5.99 | 6.05 | 5.80 | 5.90 | 5.90 | 28,200 |
Nov 20, 2023 | 6.05 | 6.11 | 5.90 | 6.06 | 6.06 | 55,700 |
Nov 17, 2023 | 6.25 | 6.42 | 5.95 | 6.11 | 6.11 | 101,300 |
Nov 16, 2023 | 6.41 | 6.41 | 6.05 | 6.24 | 6.24 | 23,600 |
Nov 15, 2023 | 6.62 | 6.62 | 5.91 | 6.14 | 6.14 | 116,400 |
Nov 14, 2023 | 6.13 | 6.80 | 6.01 | 6.65 | 6.65 | 139,000 |
Nov 13, 2023 | 6.26 | 6.26 | 6.00 | 6.09 | 6.09 | 19,900 |
Nov 10, 2023 | 6.25 | 6.27 | 6.09 | 6.26 | 6.26 | 31,000 |
Nov 09, 2023 | 6.09 | 6.25 | 6.06 | 6.18 | 6.18 | 26,000 |
Nov 08, 2023 | 5.99 | 6.05 | 5.93 | 6.04 | 6.04 | 28,200 |
Nov 07, 2023 | 5.85 | 6.18 | 5.84 | 5.93 | 5.93 | 55,100 |
Nov 06, 2023 | 6.05 | 6.40 | 5.95 | 6.09 | 6.09 | 58,700 |
Nov 03, 2023 | 5.96 | 6.22 | 5.92 | 5.99 | 5.99 | 59,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |