Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.59 | 5.67 | 4.59 | 5.28 | 5.28 | 1,233,400 |
Mar 27, 2024 | 4.43 | 4.65 | 4.31 | 4.57 | 4.57 | 324,000 |
Mar 26, 2024 | 4.30 | 4.42 | 4.20 | 4.35 | 4.35 | 173,600 |
Mar 25, 2024 | 4.20 | 4.43 | 4.15 | 4.28 | 4.28 | 224,700 |
Mar 22, 2024 | 4.24 | 4.24 | 4.12 | 4.17 | 4.17 | 132,500 |
Mar 21, 2024 | 4.20 | 4.29 | 4.14 | 4.22 | 4.22 | 150,500 |
Mar 20, 2024 | 4.41 | 4.41 | 3.98 | 4.17 | 4.17 | 340,200 |
Mar 19, 2024 | 4.06 | 4.25 | 4.02 | 4.15 | 4.15 | 203,300 |
Mar 18, 2024 | 4.11 | 4.29 | 4.05 | 4.06 | 4.06 | 252,600 |
Mar 15, 2024 | 3.98 | 4.11 | 3.95 | 4.05 | 4.05 | 171,600 |
Mar 14, 2024 | 4.17 | 4.20 | 3.91 | 3.92 | 3.92 | 223,200 |
Mar 13, 2024 | 4.12 | 4.37 | 4.10 | 4.20 | 4.20 | 269,800 |
Mar 12, 2024 | 4.15 | 4.19 | 4.08 | 4.09 | 4.09 | 176,400 |
Mar 11, 2024 | 4.19 | 4.31 | 4.14 | 4.17 | 4.17 | 151,100 |
Mar 08, 2024 | 4.30 | 4.47 | 4.19 | 4.21 | 4.21 | 246,900 |
Mar 07, 2024 | 4.45 | 4.45 | 4.21 | 4.24 | 4.24 | 403,400 |
Mar 06, 2024 | 4.60 | 4.61 | 4.40 | 4.43 | 4.43 | 361,400 |
Mar 05, 2024 | 4.80 | 4.90 | 4.45 | 4.49 | 4.49 | 445,200 |
Mar 04, 2024 | 5.11 | 5.11 | 4.85 | 4.85 | 4.85 | 319,300 |
Mar 01, 2024 | 5.12 | 5.31 | 5.02 | 5.07 | 5.07 | 257,500 |
Feb 29, 2024 | 5.25 | 5.30 | 5.11 | 5.11 | 5.11 | 157,300 |
Feb 28, 2024 | 5.34 | 5.34 | 5.11 | 5.21 | 5.21 | 264,300 |
Feb 27, 2024 | 5.00 | 5.33 | 5.00 | 5.29 | 5.29 | 249,500 |
Feb 26, 2024 | 4.96 | 5.10 | 4.94 | 5.05 | 5.05 | 272,300 |
Feb 23, 2024 | 4.93 | 5.09 | 4.87 | 4.94 | 4.94 | 118,500 |
Feb 22, 2024 | 4.84 | 5.00 | 4.80 | 4.92 | 4.92 | 133,000 |
Feb 21, 2024 | 5.00 | 5.03 | 4.76 | 4.82 | 4.82 | 184,100 |
Feb 20, 2024 | 5.04 | 5.14 | 4.95 | 5.00 | 5.00 | 211,700 |
Feb 16, 2024 | 5.31 | 5.39 | 5.10 | 5.10 | 5.10 | 195,800 |
Feb 15, 2024 | 5.45 | 5.55 | 5.18 | 5.42 | 5.42 | 344,600 |
Feb 14, 2024 | 5.09 | 5.46 | 5.08 | 5.39 | 5.39 | 706,200 |
Feb 13, 2024 | 4.93 | 5.01 | 4.84 | 4.90 | 4.90 | 185,400 |
Feb 12, 2024 | 4.94 | 5.40 | 4.86 | 5.15 | 5.15 | 403,800 |
Feb 09, 2024 | 4.98 | 5.00 | 4.81 | 4.90 | 4.90 | 150,500 |
Feb 08, 2024 | 4.79 | 4.99 | 4.73 | 4.95 | 4.95 | 142,800 |
Feb 07, 2024 | 4.86 | 4.86 | 4.62 | 4.73 | 4.73 | 235,000 |
Feb 06, 2024 | 4.55 | 4.85 | 4.44 | 4.80 | 4.80 | 144,100 |
Feb 05, 2024 | 4.72 | 4.72 | 4.55 | 4.59 | 4.59 | 188,700 |
Feb 02, 2024 | 4.77 | 4.87 | 4.66 | 4.77 | 4.77 | 190,800 |
Feb 01, 2024 | 4.87 | 4.91 | 4.74 | 4.80 | 4.80 | 159,800 |
Jan 31, 2024 | 4.80 | 5.01 | 4.77 | 4.78 | 4.78 | 353,800 |
Jan 30, 2024 | 5.19 | 5.21 | 4.78 | 4.85 | 4.85 | 308,600 |
Jan 29, 2024 | 4.86 | 5.34 | 4.70 | 5.26 | 5.26 | 458,900 |
Jan 26, 2024 | 4.89 | 4.92 | 4.80 | 4.85 | 4.85 | 82,000 |
Jan 25, 2024 | 4.78 | 4.91 | 4.68 | 4.82 | 4.82 | 131,300 |
Jan 24, 2024 | 5.04 | 5.09 | 4.77 | 4.81 | 4.81 | 271,900 |
Jan 23, 2024 | 5.13 | 5.14 | 4.90 | 4.95 | 4.95 | 205,800 |
Jan 22, 2024 | 4.63 | 5.07 | 4.62 | 5.00 | 5.00 | 244,400 |
Jan 19, 2024 | 4.84 | 4.84 | 4.50 | 4.62 | 4.62 | 212,500 |
Jan 18, 2024 | 4.88 | 4.92 | 4.65 | 4.80 | 4.80 | 260,500 |
Jan 17, 2024 | 4.89 | 4.99 | 4.74 | 4.87 | 4.87 | 268,800 |
Jan 16, 2024 | 5.49 | 5.49 | 4.94 | 5.01 | 5.01 | 680,200 |
Jan 12, 2024 | 5.45 | 5.63 | 5.42 | 5.45 | 5.45 | 228,400 |
Jan 11, 2024 | 5.46 | 5.53 | 5.34 | 5.45 | 5.45 | 155,000 |
Jan 10, 2024 | 5.77 | 5.83 | 5.44 | 5.57 | 5.57 | 317,300 |
Jan 09, 2024 | 5.45 | 5.86 | 5.31 | 5.77 | 5.77 | 794,600 |
Jan 08, 2024 | 5.04 | 5.47 | 4.94 | 5.46 | 5.46 | 676,300 |
Jan 05, 2024 | 5.06 | 5.06 | 4.91 | 5.04 | 5.04 | 147,900 |
Jan 04, 2024 | 4.87 | 5.18 | 4.85 | 5.09 | 5.09 | 314,900 |
Jan 03, 2024 | 5.01 | 5.08 | 4.87 | 4.90 | 4.90 | 473,700 |
Jan 02, 2024 | 5.05 | 5.32 | 4.94 | 5.15 | 5.15 | 274,900 |
Dec 29, 2023 | 5.21 | 5.30 | 5.08 | 5.14 | 5.14 | 325,400 |
Dec 28, 2023 | 5.14 | 5.25 | 5.04 | 5.24 | 5.24 | 265,500 |
Dec 27, 2023 | 5.31 | 5.39 | 5.08 | 5.14 | 5.14 | 416,400 |
Dec 26, 2023 | 5.31 | 5.48 | 5.22 | 5.32 | 5.32 | 414,200 |
Dec 22, 2023 | 5.11 | 5.42 | 5.11 | 5.29 | 5.29 | 529,800 |
Dec 21, 2023 | 5.07 | 5.26 | 4.96 | 5.10 | 5.10 | 303,500 |
Dec 20, 2023 | 5.34 | 5.43 | 5.03 | 5.03 | 5.03 | 811,400 |
Dec 19, 2023 | 5.26 | 5.42 | 5.13 | 5.40 | 5.40 | 796,500 |
Dec 18, 2023 | 5.04 | 5.39 | 4.91 | 5.19 | 5.19 | 1,171,800 |
Dec 15, 2023 | 5.01 | 5.10 | 4.81 | 4.98 | 4.98 | 2,006,200 |
Dec 14, 2023 | 4.90 | 4.96 | 4.67 | 4.96 | 4.96 | 704,200 |
Dec 13, 2023 | 4.32 | 4.82 | 4.32 | 4.75 | 4.75 | 549,700 |
Dec 12, 2023 | 4.34 | 4.48 | 4.17 | 4.37 | 4.37 | 259,000 |
Dec 11, 2023 | 4.65 | 4.66 | 4.26 | 4.32 | 4.32 | 604,500 |
Dec 08, 2023 | 4.95 | 5.04 | 4.57 | 4.65 | 4.65 | 771,800 |
Dec 07, 2023 | 4.84 | 5.18 | 4.56 | 4.87 | 4.87 | 2,005,300 |
Dec 06, 2023 | 4.31 | 4.61 | 4.21 | 4.43 | 4.43 | 513,500 |
Dec 05, 2023 | 4.18 | 4.49 | 4.04 | 4.29 | 4.29 | 704,900 |
Dec 04, 2023 | 3.72 | 4.30 | 3.68 | 4.15 | 4.15 | 1,178,900 |
Dec 01, 2023 | 3.62 | 3.68 | 3.47 | 3.65 | 3.65 | 224,200 |
Nov 30, 2023 | 3.77 | 3.77 | 3.57 | 3.59 | 3.59 | 287,600 |
Nov 29, 2023 | 3.74 | 3.90 | 3.67 | 3.69 | 3.69 | 270,800 |
Nov 28, 2023 | 3.73 | 3.73 | 3.52 | 3.72 | 3.72 | 302,100 |
Nov 27, 2023 | 3.57 | 3.77 | 3.47 | 3.76 | 3.76 | 334,100 |
Nov 24, 2023 | 3.39 | 3.65 | 3.37 | 3.59 | 3.59 | 283,900 |
Nov 22, 2023 | 3.26 | 3.42 | 3.23 | 3.35 | 3.35 | 195,000 |
Nov 21, 2023 | 3.51 | 3.52 | 3.27 | 3.27 | 3.27 | 514,600 |
Nov 20, 2023 | 3.42 | 3.72 | 3.39 | 3.50 | 3.50 | 1,054,800 |
Nov 17, 2023 | 3.32 | 3.61 | 3.32 | 3.38 | 3.38 | 2,312,700 |
Nov 16, 2023 | 3.29 | 3.38 | 3.12 | 3.32 | 3.32 | 362,100 |
Nov 15, 2023 | 3.21 | 3.34 | 2.98 | 3.29 | 3.29 | 684,700 |
Nov 14, 2023 | 2.90 | 3.29 | 2.86 | 3.18 | 3.18 | 1,343,200 |
Nov 13, 2023 | 2.59 | 2.73 | 2.55 | 2.73 | 2.73 | 413,700 |
Nov 10, 2023 | 2.88 | 2.95 | 2.45 | 2.57 | 2.57 | 1,178,700 |
Nov 09, 2023 | 3.09 | 3.16 | 2.85 | 2.89 | 2.89 | 511,200 |
Nov 08, 2023 | 3.40 | 3.43 | 3.05 | 3.08 | 3.08 | 435,800 |
Nov 07, 2023 | 3.37 | 3.50 | 3.27 | 3.48 | 3.48 | 319,100 |
Nov 06, 2023 | 3.40 | 3.50 | 3.27 | 3.39 | 3.39 | 367,000 |
Nov 03, 2023 | 3.28 | 3.40 | 3.27 | 3.35 | 3.35 | 277,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |