Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.30 | 6.43 | 6.27 | 6.28 | 6.28 | 12,444,344 |
Mar 27, 2024 | 6.09 | 6.27 | 6.04 | 6.25 | 6.25 | 11,527,500 |
Mar 26, 2024 | 6.29 | 6.29 | 6.08 | 6.12 | 6.12 | 12,508,900 |
Mar 25, 2024 | 5.99 | 6.36 | 5.98 | 6.22 | 6.22 | 17,229,900 |
Mar 22, 2024 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | 11,418,600 |
Mar 21, 2024 | 6.07 | 6.16 | 6.01 | 6.06 | 6.06 | 17,561,600 |
Mar 20, 2024 | 5.97 | 6.18 | 5.93 | 6.10 | 6.10 | 21,382,500 |
Mar 19, 2024 | 5.72 | 6.06 | 5.71 | 6.04 | 6.04 | 19,226,200 |
Mar 18, 2024 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | 14,468,600 |
Mar 15, 2024 | 5.72 | 5.89 | 5.66 | 5.80 | 5.80 | 29,135,700 |
Mar 14, 2024 | 5.70 | 5.81 | 5.60 | 5.66 | 5.66 | 21,195,800 |
Mar 13, 2024 | 5.50 | 5.72 | 5.49 | 5.62 | 5.62 | 19,687,400 |
Mar 12, 2024 | 5.40 | 5.47 | 5.22 | 5.41 | 5.41 | 19,979,500 |
Mar 11, 2024 | 5.16 | 5.47 | 5.16 | 5.43 | 5.43 | 21,331,300 |
Mar 08, 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 17,555,000 |
Mar 07, 2024 | 5.17 | 5.23 | 5.06 | 5.15 | 5.15 | 14,059,800 |
Mar 06, 2024 | 5.25 | 5.28 | 5.06 | 5.14 | 5.14 | 21,077,600 |
Mar 05, 2024 | 5.02 | 5.21 | 5.02 | 5.12 | 5.12 | 14,770,700 |
Mar 04, 2024 | 5.05 | 5.12 | 4.93 | 5.11 | 5.11 | 21,112,200 |
Mar 01, 2024 | 4.87 | 5.18 | 4.85 | 5.09 | 5.09 | 23,913,900 |
Feb 29, 2024 | 4.79 | 4.93 | 4.66 | 4.69 | 4.69 | 13,637,200 |
Feb 28, 2024 | 4.82 | 4.90 | 4.76 | 4.78 | 4.78 | 10,820,400 |
Feb 27, 2024 | 4.76 | 4.96 | 4.75 | 4.83 | 4.83 | 17,175,500 |
Feb 26, 2024 | 4.63 | 4.76 | 4.60 | 4.75 | 4.75 | 13,579,200 |
Feb 23, 2024 | 4.75 | 4.75 | 4.55 | 4.67 | 4.67 | 18,948,500 |
Feb 22, 2024 | 4.86 | 4.95 | 4.76 | 4.82 | 4.82 | 16,753,800 |
Feb 21, 2024 | 4.69 | 4.91 | 4.65 | 4.86 | 4.86 | 21,093,700 |
Feb 20, 2024 | 4.85 | 4.88 | 4.45 | 4.67 | 4.67 | 28,937,000 |
Feb 16, 2024 | 5.01 | 5.02 | 4.87 | 4.89 | 4.89 | 22,620,700 |
Feb 15, 2024 | 5.12 | 5.18 | 4.90 | 5.03 | 5.03 | 29,701,900 |
Feb 14, 2024 | 5.24 | 5.28 | 5.13 | 5.17 | 5.17 | 14,268,900 |
Feb 13, 2024 | 5.27 | 5.30 | 5.10 | 5.17 | 5.17 | 14,475,500 |
Feb 12, 2024 | 5.17 | 5.39 | 5.15 | 5.33 | 5.33 | 16,605,600 |
Feb 09, 2024 | 5.08 | 5.22 | 5.04 | 5.15 | 5.15 | 17,334,100 |
Feb 08, 2024 | 4.98 | 5.23 | 4.94 | 5.23 | 5.23 | 12,670,000 |
Feb 07, 2024 | 5.14 | 5.17 | 4.93 | 4.97 | 4.97 | 10,447,600 |
Feb 06, 2024 | 5.07 | 5.14 | 4.99 | 5.04 | 5.04 | 17,867,500 |
Feb 05, 2024 | 5.11 | 5.13 | 4.90 | 4.98 | 4.98 | 18,862,800 |
Feb 02, 2024 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | 18,724,600 |
Feb 01, 2024 | 5.55 | 5.58 | 5.31 | 5.35 | 5.35 | 14,906,800 |
Jan 31, 2024 | 5.75 | 5.84 | 5.46 | 5.46 | 5.46 | 26,820,200 |
Jan 30, 2024 | 5.60 | 5.96 | 5.46 | 5.78 | 5.78 | 29,784,300 |
Jan 29, 2024 | 5.68 | 5.78 | 5.55 | 5.77 | 5.77 | 11,839,600 |
Jan 26, 2024 | 5.76 | 5.82 | 5.58 | 5.71 | 5.71 | 12,592,900 |
Jan 25, 2024 | 5.82 | 5.86 | 5.60 | 5.79 | 5.79 | 16,326,800 |
Jan 24, 2024 | 5.58 | 5.77 | 5.43 | 5.74 | 5.74 | 27,181,400 |
Jan 23, 2024 | 5.40 | 5.64 | 5.40 | 5.49 | 5.49 | 12,039,200 |
Jan 22, 2024 | 5.34 | 5.49 | 5.29 | 5.42 | 5.42 | 11,443,700 |
Jan 19, 2024 | 5.37 | 5.48 | 5.24 | 5.34 | 5.34 | 15,605,500 |
Jan 18, 2024 | 5.29 | 5.39 | 5.23 | 5.37 | 5.37 | 13,642,800 |
Jan 17, 2024 | 5.48 | 5.48 | 5.23 | 5.29 | 5.29 | 19,678,300 |
Jan 16, 2024 | 5.52 | 5.56 | 5.36 | 5.39 | 5.39 | 15,108,000 |
Jan 12, 2024 | 5.70 | 5.87 | 5.52 | 5.57 | 5.57 | 18,529,400 |
Jan 11, 2024 | 5.72 | 5.72 | 5.52 | 5.59 | 5.59 | 22,618,900 |
Jan 10, 2024 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | 18,123,300 |
Jan 09, 2024 | 5.95 | 5.97 | 5.80 | 5.83 | 5.83 | 11,971,400 |
Jan 08, 2024 | 6.00 | 6.08 | 5.80 | 5.95 | 5.95 | 19,510,700 |
Jan 05, 2024 | 6.07 | 6.22 | 6.02 | 6.14 | 6.14 | 10,924,400 |
Jan 04, 2024 | 6.28 | 6.30 | 6.00 | 6.03 | 6.03 | 11,032,800 |
Jan 03, 2024 | 6.22 | 6.35 | 6.16 | 6.20 | 6.20 | 9,238,000 |
Jan 02, 2024 | 6.38 | 6.47 | 6.19 | 6.25 | 6.25 | 10,356,300 |
Dec 29, 2023 | 6.46 | 6.49 | 6.33 | 6.35 | 6.35 | 9,355,300 |
Dec 28, 2023 | 6.50 | 6.58 | 6.44 | 6.48 | 6.48 | 7,926,700 |
Dec 27, 2023 | 6.71 | 6.79 | 6.52 | 6.56 | 6.56 | 11,897,700 |
Dec 26, 2023 | 6.50 | 6.77 | 6.49 | 6.74 | 6.74 | 14,410,100 |
Dec 22, 2023 | 6.26 | 6.44 | 6.17 | 6.36 | 6.36 | 16,847,000 |
Dec 21, 2023 | 6.13 | 6.27 | 6.11 | 6.24 | 6.24 | 10,799,300 |
Dec 20, 2023 | 6.29 | 6.35 | 6.17 | 6.17 | 6.17 | 16,828,000 |
Dec 19, 2023 | 6.18 | 6.27 | 6.14 | 6.25 | 6.25 | 16,302,100 |
Dec 18, 2023 | 6.29 | 6.38 | 6.12 | 6.13 | 6.13 | 11,881,100 |
Dec 15, 2023 | 6.21 | 6.28 | 6.04 | 6.11 | 6.11 | 29,907,900 |
Dec 14, 2023 | 6.21 | 6.43 | 6.15 | 6.15 | 6.15 | 26,405,700 |
Dec 13, 2023 | 5.75 | 5.98 | 5.67 | 5.96 | 5.96 | 23,230,400 |
Dec 12, 2023 | 5.76 | 5.80 | 5.62 | 5.70 | 5.70 | 16,746,600 |
Dec 11, 2023 | 5.82 | 5.88 | 5.74 | 5.81 | 5.81 | 14,835,900 |
Dec 08, 2023 | 5.73 | 5.93 | 5.71 | 5.85 | 5.85 | 15,701,500 |
Dec 07, 2023 | 5.80 | 5.84 | 5.54 | 5.65 | 5.65 | 20,393,700 |
Dec 06, 2023 | 6.17 | 6.21 | 5.72 | 5.74 | 5.74 | 29,062,800 |
Dec 05, 2023 | 6.36 | 6.37 | 6.22 | 6.24 | 6.24 | 17,895,500 |
Dec 04, 2023 | 6.51 | 6.55 | 6.23 | 6.37 | 6.37 | 14,450,100 |
Dec 01, 2023 | 6.31 | 6.60 | 6.31 | 6.56 | 6.56 | 14,007,600 |
Nov 30, 2023 | 6.32 | 6.52 | 6.18 | 6.36 | 6.36 | 23,816,800 |
Nov 29, 2023 | 6.33 | 6.38 | 6.20 | 6.25 | 6.25 | 12,157,600 |
Nov 28, 2023 | 6.45 | 6.46 | 6.27 | 6.30 | 6.30 | 11,739,100 |
Nov 27, 2023 | 6.46 | 6.50 | 6.31 | 6.35 | 6.35 | 12,822,100 |
Nov 24, 2023 | 6.34 | 6.59 | 6.32 | 6.56 | 6.56 | 8,388,400 |
Nov 22, 2023 | 6.12 | 6.33 | 5.98 | 6.29 | 6.29 | 10,456,400 |
Nov 21, 2023 | 6.31 | 6.40 | 6.24 | 6.28 | 6.28 | 11,332,400 |
Nov 20, 2023 | 6.60 | 6.66 | 6.39 | 6.40 | 6.40 | 12,804,600 |
Nov 17, 2023 | 6.32 | 6.53 | 6.31 | 6.50 | 6.50 | 12,572,200 |
Nov 16, 2023 | 6.50 | 6.57 | 6.18 | 6.23 | 6.23 | 19,287,000 |
Nov 15, 2023 | 6.67 | 6.70 | 6.52 | 6.57 | 6.57 | 12,255,600 |
Nov 14, 2023 | 6.61 | 6.68 | 6.54 | 6.64 | 6.64 | 11,930,200 |
Nov 13, 2023 | 6.60 | 6.64 | 6.44 | 6.54 | 6.54 | 14,936,100 |
Nov 10, 2023 | 6.66 | 6.82 | 6.61 | 6.65 | 6.65 | 11,237,300 |
Nov 09, 2023 | 6.78 | 6.94 | 6.56 | 6.57 | 6.57 | 14,833,300 |
Nov 08, 2023 | 6.41 | 6.70 | 6.41 | 6.67 | 6.67 | 21,462,400 |
Nov 07, 2023 | 6.50 | 6.54 | 6.30 | 6.50 | 6.50 | 19,471,400 |
Nov 06, 2023 | 6.90 | 6.92 | 6.53 | 6.65 | 6.65 | 14,868,500 |
Nov 03, 2023 | 6.92 | 7.05 | 6.81 | 6.84 | 6.84 | 13,463,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |