Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.40 | 6.40 | 6.32 | 6.36 | 6.36 | 4,600 |
Mar 27, 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 3,700 |
Mar 26, 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1,000 |
Mar 25, 2024 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 3,200 |
Mar 22, 2024 | 6.07 | 6.20 | 6.04 | 6.20 | 6.20 | 2,000 |
Mar 21, 2024 | 6.38 | 6.40 | 6.00 | 6.20 | 6.20 | 15,300 |
Mar 20, 2024 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 2,100 |
Mar 19, 2024 | 6.01 | 6.18 | 5.77 | 6.03 | 6.03 | 7,000 |
Mar 18, 2024 | 6.69 | 6.86 | 6.20 | 6.27 | 6.27 | 8,600 |
Mar 15, 2024 | 6.45 | 6.59 | 6.31 | 6.59 | 6.59 | 18,000 |
Mar 14, 2024 | 5.90 | 6.25 | 5.87 | 6.25 | 6.25 | 7,500 |
Mar 13, 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 2,800 |
Mar 12, 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 1,600 |
Mar 11, 2024 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 19,800 |
Mar 08, 2024 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | 6,800 |
Mar 07, 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 1,200 |
Mar 06, 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 6,900 |
Mar 05, 2024 | 5.86 | 5.86 | 5.60 | 5.70 | 5.70 | 2,000 |
Mar 04, 2024 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 1,900 |
Mar 01, 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 1,300 |
Feb 29, 2024 | 5.67 | 5.85 | 5.67 | 5.85 | 5.85 | 8,200 |
Feb 28, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,300 |
Feb 27, 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 7,300 |
Feb 26, 2024 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | 2,900 |
Feb 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 300 |
Feb 22, 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4,000 |
Feb 21, 2024 | 5.67 | 5.78 | 5.57 | 5.63 | 5.63 | 1,300 |
Feb 20, 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 4,700 |
Feb 16, 2024 | 5.86 | 5.87 | 5.71 | 5.83 | 5.83 | 10,100 |
Feb 15, 2024 | 5.79 | 5.88 | 5.58 | 5.73 | 5.73 | 15,400 |
Feb 14, 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 9,300 |
Feb 13, 2024 | 5.77 | 5.90 | 5.60 | 5.75 | 5.75 | 3,900 |
Feb 12, 2024 | 5.20 | 5.85 | 5.20 | 5.75 | 5.75 | 29,300 |
Feb 09, 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 3,200 |
Feb 08, 2024 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | 3,600 |
Feb 07, 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 1,000 |
Feb 06, 2024 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 9,900 |
Feb 05, 2024 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | 2,900 |
Feb 02, 2024 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2,200 |
Feb 01, 2024 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2,700 |
Jan 31, 2024 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | 1,500 |
Jan 30, 2024 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | 3,900 |
Jan 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 |
Jan 26, 2024 | 5.02 | 5.12 | 5.00 | 5.04 | 5.04 | 6,900 |
Jan 25, 2024 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 4,900 |
Jan 24, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1,300 |
Jan 23, 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 6,000 |
Jan 22, 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 1,700 |
Jan 19, 2024 | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 17,000 |
Jan 18, 2024 | 4.98 | 5.13 | 4.98 | 4.98 | 4.98 | 5,000 |
Jan 17, 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 2,400 |
Jan 16, 2024 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 6,100 |
Jan 12, 2024 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | 7,900 |
Jan 11, 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 2,100 |
Jan 10, 2024 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 2,300 |
Jan 09, 2024 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 6,300 |
Jan 08, 2024 | 4.95 | 5.11 | 4.95 | 5.01 | 5.01 | 3,800 |
Jan 05, 2024 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2,100 |
Jan 04, 2024 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 11,000 |
Jan 03, 2024 | 5.19 | 5.19 | 4.99 | 5.05 | 5.05 | 6,900 |
Jan 02, 2024 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,200 |
Dec 29, 2023 | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | 10,100 |
Dec 28, 2023 | 5.00 | 5.15 | 4.91 | 5.14 | 5.14 | 8,600 |
Dec 27, 2023 | 4.95 | 5.13 | 4.90 | 4.99 | 4.99 | 6,500 |
Dec 26, 2023 | 4.82 | 5.28 | 4.82 | 5.09 | 5.09 | 9,600 |
Dec 22, 2023 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 9,900 |
Dec 21, 2023 | 4.80 | 4.87 | 4.64 | 4.87 | 4.87 | 18,500 |
Dec 20, 2023 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | 15,700 |
Dec 19, 2023 | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | 4,400 |
Dec 18, 2023 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 12,700 |
Dec 15, 2023 | 4.99 | 5.25 | 4.85 | 4.85 | 4.85 | 9,100 |
Dec 14, 2023 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 15,800 |
Dec 13, 2023 | 4.90 | 4.97 | 4.85 | 4.90 | 4.90 | 30,900 |
Dec 12, 2023 | 4.92 | 4.97 | 4.85 | 4.90 | 4.90 | 9,200 |
Dec 11, 2023 | 4.74 | 4.99 | 4.74 | 4.91 | 4.91 | 28,900 |
Dec 08, 2023 | 4.86 | 4.99 | 4.86 | 4.88 | 4.88 | 7,100 |
Dec 07, 2023 | 4.90 | 5.04 | 4.85 | 4.93 | 4.93 | 14,100 |
Dec 06, 2023 | 4.92 | 5.03 | 4.88 | 5.03 | 5.03 | 9,300 |
Dec 05, 2023 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 6,400 |
Dec 04, 2023 | 5.00 | 5.07 | 4.90 | 4.90 | 4.90 | 12,000 |
Dec 01, 2023 | 4.78 | 5.34 | 4.76 | 5.10 | 5.10 | 52,000 |
Nov 30, 2023 | 4.94 | 4.99 | 4.83 | 4.89 | 4.89 | 10,600 |
Nov 29, 2023 | 5.04 | 5.19 | 4.84 | 4.93 | 4.93 | 12,200 |
Nov 28, 2023 | 5.00 | 5.29 | 4.90 | 5.01 | 5.01 | 20,900 |
Nov 27, 2023 | 4.82 | 5.05 | 4.80 | 4.90 | 4.90 | 75,200 |
Nov 24, 2023 | 4.95 | 5.13 | 4.91 | 5.07 | 5.07 | 20,000 |
Nov 22, 2023 | 5.17 | 5.17 | 4.92 | 5.05 | 5.05 | 28,600 |
Nov 21, 2023 | 5.07 | 5.29 | 5.07 | 5.11 | 5.11 | 45,100 |
Nov 20, 2023 | 5.33 | 5.65 | 5.08 | 5.22 | 5.22 | 131,600 |
Nov 17, 2023 | 5.57 | 5.98 | 5.03 | 5.35 | 5.35 | 317,200 |
Nov 16, 2023 | 6.07 | 7.05 | 6.07 | 6.89 | 6.89 | 38,500 |
Nov 15, 2023 | 6.33 | 6.46 | 6.06 | 6.06 | 6.06 | 15,900 |
Nov 14, 2023 | 5.86 | 6.36 | 5.82 | 6.10 | 6.10 | 7,900 |
Nov 13, 2023 | 5.81 | 6.04 | 5.77 | 5.86 | 5.86 | 30,000 |
Nov 10, 2023 | 6.01 | 6.46 | 5.99 | 6.22 | 6.22 | 7,900 |
Nov 09, 2023 | 5.70 | 6.02 | 5.70 | 6.01 | 6.01 | 6,700 |
Nov 08, 2023 | 5.57 | 5.85 | 5.56 | 5.66 | 5.66 | 24,700 |
Nov 07, 2023 | 5.99 | 6.23 | 5.50 | 5.57 | 5.57 | 22,800 |
Nov 06, 2023 | 6.33 | 6.70 | 5.91 | 5.99 | 5.99 | 60,800 |
Nov 03, 2023 | 6.50 | 6.84 | 6.43 | 6.45 | 6.45 | 10,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |