Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.04 | 5.21 | 4.97 | 5.15 | 5.15 | 2,988,400 |
Mar 26, 2024 | 5.01 | 5.15 | 4.99 | 5.01 | 5.01 | 3,160,000 |
Mar 25, 2024 | 5.00 | 5.08 | 4.84 | 4.91 | 4.91 | 2,828,300 |
Mar 22, 2024 | 5.51 | 5.51 | 5.01 | 5.01 | 5.01 | 3,291,700 |
Mar 21, 2024 | 5.50 | 5.87 | 5.45 | 5.49 | 5.49 | 2,726,100 |
Mar 20, 2024 | 5.31 | 5.49 | 5.17 | 5.47 | 5.47 | 3,180,800 |
Mar 19, 2024 | 5.06 | 5.43 | 5.04 | 5.36 | 5.36 | 3,119,300 |
Mar 18, 2024 | 5.00 | 5.18 | 4.89 | 5.07 | 5.07 | 4,350,700 |
Mar 15, 2024 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 10,244,900 |
Mar 14, 2024 | 5.10 | 5.10 | 4.82 | 4.89 | 4.89 | 4,062,100 |
Mar 13, 2024 | 5.14 | 5.26 | 5.07 | 5.14 | 5.14 | 2,635,000 |
Mar 12, 2024 | 5.31 | 5.31 | 5.04 | 5.14 | 5.14 | 3,063,100 |
Mar 11, 2024 | 5.47 | 5.58 | 5.30 | 5.32 | 5.32 | 2,948,300 |
Mar 08, 2024 | 5.27 | 5.56 | 5.23 | 5.43 | 5.43 | 2,633,100 |
Mar 07, 2024 | 5.25 | 5.25 | 5.13 | 5.18 | 5.18 | 2,199,400 |
Mar 06, 2024 | 5.45 | 5.53 | 5.16 | 5.21 | 5.21 | 4,065,400 |
Mar 05, 2024 | 5.47 | 5.52 | 5.31 | 5.41 | 5.41 | 1,933,200 |
Mar 04, 2024 | 5.62 | 5.68 | 5.40 | 5.51 | 5.51 | 2,261,300 |
Mar 01, 2024 | 5.67 | 5.89 | 5.61 | 5.62 | 5.62 | 3,034,100 |
Feb 29, 2024 | 5.85 | 5.93 | 5.60 | 5.63 | 5.63 | 3,442,600 |
Feb 28, 2024 | 5.77 | 6.02 | 5.69 | 5.71 | 5.71 | 3,397,400 |
Feb 27, 2024 | 5.89 | 6.04 | 5.65 | 5.87 | 5.87 | 3,695,400 |
Feb 26, 2024 | 5.70 | 6.03 | 5.64 | 5.79 | 5.79 | 4,006,000 |
Feb 23, 2024 | 5.81 | 5.87 | 5.61 | 5.71 | 5.71 | 2,729,800 |
Feb 22, 2024 | 5.65 | 5.89 | 5.54 | 5.82 | 5.82 | 1,868,600 |
Feb 21, 2024 | 5.76 | 5.79 | 5.54 | 5.65 | 5.65 | 1,906,600 |
Feb 20, 2024 | 5.75 | 5.95 | 5.71 | 5.82 | 5.82 | 2,424,100 |
Feb 16, 2024 | 5.55 | 5.98 | 5.49 | 5.92 | 5.92 | 2,661,100 |
Feb 15, 2024 | 5.63 | 5.88 | 5.53 | 5.64 | 5.64 | 3,684,800 |
Feb 14, 2024 | 5.37 | 5.59 | 5.20 | 5.57 | 5.57 | 4,167,500 |
Feb 13, 2024 | 5.69 | 5.71 | 5.31 | 5.32 | 5.32 | 3,534,200 |
Feb 12, 2024 | 5.89 | 6.35 | 5.87 | 5.95 | 5.95 | 5,453,600 |
Feb 09, 2024 | 5.39 | 5.87 | 5.32 | 5.85 | 5.85 | 4,472,800 |
Feb 08, 2024 | 5.29 | 5.38 | 5.16 | 5.32 | 5.32 | 1,886,300 |
Feb 07, 2024 | 5.50 | 5.54 | 5.29 | 5.30 | 5.30 | 2,918,600 |
Feb 06, 2024 | 5.09 | 5.52 | 5.02 | 5.51 | 5.51 | 2,478,500 |
Feb 05, 2024 | 5.04 | 5.15 | 4.93 | 5.14 | 5.14 | 1,957,600 |
Feb 02, 2024 | 5.25 | 5.25 | 4.95 | 5.08 | 5.08 | 2,998,700 |
Feb 01, 2024 | 5.36 | 5.39 | 5.22 | 5.28 | 5.28 | 2,024,800 |
Jan 31, 2024 | 5.50 | 5.62 | 5.30 | 5.30 | 5.30 | 1,793,100 |
Jan 30, 2024 | 5.66 | 5.66 | 5.48 | 5.50 | 5.50 | 1,946,600 |
Jan 29, 2024 | 5.42 | 5.70 | 5.25 | 5.67 | 5.67 | 2,259,400 |
Jan 26, 2024 | 5.49 | 5.62 | 5.42 | 5.44 | 5.44 | 2,583,400 |
Jan 25, 2024 | 5.43 | 5.61 | 5.38 | 5.45 | 5.45 | 2,257,100 |
Jan 24, 2024 | 5.57 | 5.59 | 5.40 | 5.40 | 5.40 | 2,160,400 |
Jan 23, 2024 | 5.74 | 5.76 | 5.36 | 5.50 | 5.50 | 2,587,800 |
Jan 22, 2024 | 5.71 | 5.85 | 5.39 | 5.62 | 5.62 | 4,066,300 |
Jan 19, 2024 | 5.75 | 5.75 | 5.60 | 5.67 | 5.67 | 2,784,300 |
Jan 18, 2024 | 5.95 | 5.97 | 5.68 | 5.76 | 5.76 | 2,243,900 |
Jan 17, 2024 | 5.97 | 6.04 | 5.88 | 5.96 | 5.96 | 2,751,800 |
Jan 16, 2024 | 6.22 | 6.25 | 5.93 | 6.09 | 6.09 | 2,915,300 |
Jan 12, 2024 | 6.51 | 6.66 | 6.23 | 6.35 | 6.35 | 3,061,000 |
Jan 11, 2024 | 6.76 | 6.84 | 6.43 | 6.47 | 6.47 | 4,582,100 |
Jan 10, 2024 | 7.54 | 7.75 | 6.75 | 6.88 | 6.88 | 5,384,200 |
Jan 09, 2024 | 7.56 | 7.69 | 7.39 | 7.44 | 7.44 | 5,298,200 |
Jan 08, 2024 | 6.30 | 7.65 | 6.12 | 7.65 | 7.65 | 12,028,300 |
Jan 05, 2024 | 6.36 | 6.37 | 6.09 | 6.09 | 6.09 | 2,648,600 |
Jan 04, 2024 | 6.05 | 6.54 | 6.05 | 6.46 | 6.46 | 4,016,700 |
Jan 03, 2024 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 3,700,000 |
Jan 02, 2024 | 5.95 | 6.28 | 5.81 | 6.07 | 6.07 | 2,879,200 |
Dec 29, 2023 | 6.09 | 6.10 | 5.99 | 5.99 | 5.99 | 2,151,600 |
Dec 28, 2023 | 6.18 | 6.27 | 6.03 | 6.09 | 6.09 | 2,584,900 |
Dec 27, 2023 | 6.08 | 6.19 | 5.96 | 6.19 | 6.19 | 3,096,700 |
Dec 26, 2023 | 6.02 | 6.17 | 5.93 | 6.08 | 6.08 | 3,058,000 |
Dec 22, 2023 | 5.82 | 6.07 | 5.78 | 5.94 | 5.94 | 2,513,100 |
Dec 21, 2023 | 5.73 | 5.85 | 5.67 | 5.76 | 5.76 | 2,408,000 |
Dec 20, 2023 | 5.97 | 6.00 | 5.61 | 5.64 | 5.64 | 3,177,700 |
Dec 19, 2023 | 6.11 | 6.27 | 5.99 | 6.05 | 6.05 | 4,919,300 |
Dec 18, 2023 | 6.16 | 6.26 | 6.03 | 6.07 | 6.07 | 2,423,500 |
Dec 15, 2023 | 6.47 | 6.48 | 6.04 | 6.19 | 6.19 | 10,631,900 |
Dec 14, 2023 | 6.43 | 6.58 | 6.32 | 6.43 | 6.43 | 7,179,300 |
Dec 13, 2023 | 5.93 | 6.30 | 5.72 | 6.30 | 6.30 | 7,369,400 |
Dec 12, 2023 | 5.38 | 6.09 | 5.29 | 5.95 | 5.95 | 10,321,400 |
Dec 11, 2023 | 5.85 | 5.85 | 5.25 | 5.39 | 5.39 | 6,915,800 |
Dec 08, 2023 | 5.65 | 5.82 | 5.59 | 5.69 | 5.69 | 5,120,400 |
Dec 07, 2023 | 5.54 | 6.00 | 5.42 | 5.67 | 5.67 | 9,863,900 |
Dec 06, 2023 | 5.50 | 5.71 | 4.98 | 5.51 | 5.51 | 16,187,400 |
Dec 05, 2023 | 6.12 | 6.38 | 6.04 | 6.13 | 6.13 | 3,230,500 |
Dec 04, 2023 | 6.20 | 6.35 | 6.03 | 6.19 | 6.19 | 2,562,300 |
Dec 01, 2023 | 5.93 | 6.17 | 5.73 | 6.15 | 6.15 | 4,407,500 |
Nov 30, 2023 | 5.52 | 5.92 | 5.50 | 5.88 | 5.88 | 3,246,900 |
Nov 29, 2023 | 5.49 | 5.65 | 5.37 | 5.43 | 5.43 | 2,499,900 |
Nov 28, 2023 | 5.29 | 5.39 | 5.14 | 5.39 | 5.39 | 2,161,800 |
Nov 27, 2023 | 5.48 | 5.50 | 5.26 | 5.32 | 5.32 | 2,430,300 |
Nov 24, 2023 | 5.36 | 5.64 | 5.33 | 5.52 | 5.52 | 1,241,100 |
Nov 22, 2023 | 5.14 | 5.38 | 5.10 | 5.37 | 5.37 | 2,071,200 |
Nov 21, 2023 | 5.32 | 5.37 | 5.08 | 5.10 | 5.10 | 2,104,200 |
Nov 20, 2023 | 5.40 | 5.52 | 5.18 | 5.40 | 5.40 | 2,259,100 |
Nov 17, 2023 | 5.18 | 5.39 | 5.07 | 5.35 | 5.35 | 2,730,200 |
Nov 16, 2023 | 5.20 | 5.24 | 4.89 | 5.14 | 5.14 | 3,571,400 |
Nov 15, 2023 | 5.26 | 5.53 | 5.21 | 5.21 | 5.21 | 2,595,200 |
Nov 14, 2023 | 5.35 | 5.44 | 5.15 | 5.32 | 5.32 | 4,069,400 |
Nov 13, 2023 | 4.97 | 5.16 | 4.88 | 5.15 | 5.15 | 2,086,700 |
Nov 10, 2023 | 5.05 | 5.09 | 4.83 | 4.98 | 4.98 | 4,061,000 |
Nov 09, 2023 | 5.50 | 5.50 | 4.99 | 5.01 | 5.01 | 3,237,500 |
Nov 08, 2023 | 6.05 | 6.05 | 5.42 | 5.47 | 5.47 | 2,943,800 |
Nov 07, 2023 | 5.86 | 6.21 | 5.86 | 6.07 | 6.07 | 2,328,400 |
Nov 06, 2023 | 6.19 | 6.27 | 5.92 | 5.93 | 5.93 | 3,316,300 |
Nov 03, 2023 | 5.81 | 6.59 | 5.77 | 6.04 | 6.04 | 5,849,000 |
Nov 02, 2023 | 5.93 | 5.93 | 5.21 | 5.64 | 5.64 | 4,642,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |