Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.39 | 15,932 |
Mar 18, 2024 | 5.35 | 5.45 | 5.27 | 5.37 | 5.37 | 400,900 |
Mar 15, 2024 | 5.29 | 5.40 | 5.28 | 5.36 | 5.36 | 755,100 |
Mar 14, 2024 | 5.34 | 5.44 | 5.24 | 5.31 | 5.31 | 584,100 |
Mar 13, 2024 | 5.38 | 5.49 | 5.27 | 5.35 | 5.35 | 672,700 |
Mar 12, 2024 | 5.37 | 5.38 | 5.15 | 5.23 | 5.23 | 654,200 |
Mar 11, 2024 | 5.13 | 5.37 | 5.00 | 5.36 | 5.36 | 1,063,000 |
Mar 08, 2024 | 5.86 | 5.87 | 5.00 | 5.11 | 5.11 | 2,012,900 |
Mar 07, 2024 | 6.14 | 6.21 | 6.06 | 6.21 | 6.21 | 676,000 |
Mar 06, 2024 | 6.25 | 6.25 | 6.05 | 6.09 | 6.09 | 293,600 |
Mar 05, 2024 | 6.16 | 6.29 | 6.16 | 6.17 | 6.17 | 408,800 |
Mar 04, 2024 | 6.35 | 6.39 | 6.20 | 6.20 | 6.20 | 401,100 |
Mar 01, 2024 | 6.42 | 6.43 | 6.30 | 6.32 | 6.32 | 435,800 |
Feb 29, 2024 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | 600,800 |
Feb 28, 2024 | 6.28 | 6.36 | 6.24 | 6.24 | 6.24 | 307,200 |
Feb 27, 2024 | 6.39 | 6.42 | 6.31 | 6.35 | 6.35 | 427,900 |
Feb 26, 2024 | 6.44 | 6.48 | 6.32 | 6.34 | 6.34 | 402,400 |
Feb 23, 2024 | 6.54 | 6.56 | 6.40 | 6.46 | 6.46 | 838,300 |
Feb 22, 2024 | 6.76 | 6.77 | 6.53 | 6.56 | 6.56 | 360,100 |
Feb 21, 2024 | 6.83 | 6.83 | 6.74 | 6.76 | 6.76 | 284,900 |
Feb 20, 2024 | 6.82 | 6.90 | 6.76 | 6.85 | 6.85 | 327,800 |
Feb 16, 2024 | 6.94 | 6.99 | 6.88 | 6.90 | 6.90 | 317,600 |
Feb 15, 2024 | 6.88 | 7.00 | 6.82 | 7.00 | 7.00 | 314,200 |
Feb 14, 2024 | 6.69 | 6.86 | 6.64 | 6.85 | 6.85 | 286,000 |
Feb 13, 2024 | 6.71 | 6.78 | 6.55 | 6.59 | 6.59 | 496,100 |
Feb 12, 2024 | 6.76 | 6.94 | 6.76 | 6.92 | 6.92 | 306,600 |
Feb 09, 2024 | 6.82 | 6.83 | 6.72 | 6.77 | 6.77 | 325,100 |
Feb 08, 2024 | 6.70 | 6.78 | 6.68 | 6.78 | 6.78 | 207,100 |
Feb 07, 2024 | 6.70 | 6.75 | 6.64 | 6.73 | 6.73 | 202,000 |
Feb 06, 2024 | 6.56 | 6.72 | 6.56 | 6.67 | 6.67 | 320,700 |
Feb 05, 2024 | 6.61 | 6.61 | 6.51 | 6.58 | 6.58 | 234,400 |
Feb 02, 2024 | 6.60 | 6.74 | 6.55 | 6.70 | 6.70 | 241,200 |
Feb 01, 2024 | 6.58 | 6.69 | 6.53 | 6.69 | 6.69 | 360,100 |
Jan 31, 2024 | 6.58 | 6.78 | 6.53 | 6.54 | 6.54 | 1,128,400 |
Jan 30, 2024 | 6.50 | 6.61 | 6.50 | 6.58 | 6.58 | 386,900 |
Jan 29, 2024 | 6.55 | 6.60 | 6.50 | 6.57 | 6.57 | 446,700 |
Jan 26, 2024 | 6.56 | 6.59 | 6.49 | 6.53 | 6.53 | 350,000 |
Jan 25, 2024 | 6.47 | 6.59 | 6.40 | 6.49 | 6.49 | 574,500 |
Jan 24, 2024 | 6.47 | 6.47 | 6.34 | 6.36 | 6.36 | 438,100 |
Jan 23, 2024 | 6.51 | 6.51 | 6.33 | 6.37 | 6.37 | 451,400 |
Jan 22, 2024 | 6.45 | 6.51 | 6.37 | 6.40 | 6.40 | 412,000 |
Jan 19, 2024 | 6.24 | 6.39 | 6.16 | 6.38 | 6.38 | 406,300 |
Jan 18, 2024 | 6.17 | 6.22 | 6.12 | 6.22 | 6.22 | 262,600 |
Jan 17, 2024 | 6.11 | 6.19 | 6.10 | 6.16 | 6.16 | 273,500 |
Jan 16, 2024 | 6.15 | 6.26 | 6.15 | 6.22 | 6.22 | 355,400 |
Jan 12, 2024 | 6.34 | 6.37 | 6.23 | 6.24 | 6.24 | 289,700 |
Jan 11, 2024 | 6.14 | 6.24 | 6.11 | 6.22 | 6.22 | 306,600 |
Jan 10, 2024 | 6.14 | 6.22 | 6.13 | 6.19 | 6.19 | 291,300 |
Jan 09, 2024 | 6.25 | 6.26 | 6.19 | 6.20 | 6.20 | 305,900 |
Jan 08, 2024 | 6.18 | 6.36 | 6.13 | 6.36 | 6.36 | 408,700 |
Jan 05, 2024 | 6.13 | 6.32 | 6.13 | 6.20 | 6.20 | 453,200 |
Jan 04, 2024 | 6.12 | 6.27 | 6.09 | 6.23 | 6.23 | 467,800 |
Jan 03, 2024 | 6.20 | 6.22 | 6.08 | 6.08 | 6.08 | 420,000 |
Jan 02, 2024 | 6.14 | 6.36 | 6.11 | 6.26 | 6.26 | 445,200 |
Dec 29, 2023 | 6.35 | 6.37 | 6.15 | 6.18 | 6.18 | 865,900 |
Dec 28, 2023 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 620,300 |
Dec 27, 2023 | 6.55 | 6.59 | 6.47 | 6.50 | 6.50 | 273,600 |
Dec 26, 2023 | 6.42 | 6.55 | 6.42 | 6.51 | 6.51 | 400,400 |
Dec 22, 2023 | 6.41 | 6.48 | 6.39 | 6.41 | 6.41 | 294,500 |
Dec 21, 2023 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | 349,900 |
Dec 20, 2023 | 6.39 | 6.44 | 6.22 | 6.22 | 6.22 | 499,900 |
Dec 19, 2023 | 6.32 | 6.39 | 6.25 | 6.37 | 6.37 | 429,400 |
Dec 18, 2023 | 6.33 | 6.36 | 6.20 | 6.22 | 6.22 | 421,700 |
Dec 15, 2023 | 6.47 | 6.48 | 6.19 | 6.25 | 6.25 | 1,135,300 |
Dec 14, 2023 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 781,800 |
Dec 13, 2023 | 5.92 | 6.24 | 5.89 | 6.24 | 6.24 | 600,200 |
Dec 12, 2023 | 5.93 | 5.96 | 5.88 | 5.92 | 5.92 | 349,400 |
Dec 11, 2023 | 6.01 | 6.04 | 5.92 | 5.95 | 5.95 | 406,300 |
Dec 08, 2023 | 5.95 | 6.09 | 5.95 | 6.02 | 6.02 | 416,600 |
Dec 07, 2023 | 6.01 | 6.05 | 5.87 | 5.94 | 5.94 | 611,800 |
Dec 06, 2023 | 6.06 | 6.14 | 6.01 | 6.02 | 6.02 | 407,000 |
Dec 05, 2023 | 6.02 | 6.03 | 5.96 | 5.98 | 5.98 | 383,700 |
Dec 04, 2023 | 5.99 | 6.09 | 5.98 | 6.06 | 6.06 | 452,200 |
Dec 01, 2023 | 5.79 | 6.04 | 5.79 | 6.03 | 6.03 | 633,000 |
Nov 30, 2023 | 5.82 | 5.88 | 5.77 | 5.81 | 5.81 | 633,900 |
Nov 29, 2023 | 5.74 | 5.92 | 5.65 | 5.81 | 5.81 | 2,358,400 |
Nov 28, 2023 | 5.75 | 5.88 | 5.67 | 5.67 | 5.67 | 509,500 |
Nov 27, 2023 | 5.92 | 5.94 | 5.77 | 5.77 | 5.77 | 505,600 |
Nov 24, 2023 | 5.74 | 5.95 | 5.74 | 5.93 | 5.93 | 270,500 |
Nov 22, 2023 | 5.67 | 5.80 | 5.67 | 5.75 | 5.75 | 547,900 |
Nov 21, 2023 | 5.62 | 5.73 | 5.59 | 5.63 | 5.63 | 450,800 |
Nov 20, 2023 | 5.70 | 5.86 | 5.58 | 5.69 | 5.69 | 829,900 |
Nov 17, 2023 | 5.30 | 5.82 | 5.18 | 5.71 | 5.71 | 2,593,800 |
Nov 16, 2023 | 5.48 | 5.51 | 5.22 | 5.22 | 5.22 | 508,200 |
Nov 15, 2023 | 5.36 | 5.47 | 5.26 | 5.38 | 5.38 | 535,800 |
Nov 14, 2023 | 5.06 | 5.20 | 5.04 | 5.19 | 5.19 | 466,900 |
Nov 13, 2023 | 4.89 | 4.96 | 4.82 | 4.86 | 4.86 | 633,200 |
Nov 10, 2023 | 4.72 | 5.03 | 4.63 | 4.97 | 4.97 | 1,139,700 |
Nov 09, 2023 | 5.00 | 5.05 | 4.59 | 4.71 | 4.71 | 1,075,400 |
Nov 08, 2023 | 5.57 | 5.57 | 4.41 | 5.00 | 5.00 | 2,057,300 |
Nov 07, 2023 | 6.03 | 6.15 | 6.01 | 6.11 | 6.11 | 348,500 |
Nov 06, 2023 | 6.29 | 6.29 | 6.06 | 6.06 | 6.06 | 339,600 |
Nov 03, 2023 | 6.23 | 6.39 | 6.20 | 6.32 | 6.32 | 389,100 |
Nov 02, 2023 | 5.99 | 6.14 | 5.98 | 6.10 | 6.10 | 404,600 |
Nov 01, 2023 | 5.75 | 5.91 | 5.72 | 5.88 | 5.88 | 364,800 |
Oct 31, 2023 | 5.71 | 5.81 | 5.65 | 5.77 | 5.77 | 351,300 |
Oct 30, 2023 | 5.70 | 5.76 | 5.67 | 5.70 | 5.70 | 398,500 |
Oct 27, 2023 | 5.61 | 5.69 | 5.58 | 5.63 | 5.63 | 280,100 |
Oct 26, 2023 | 5.52 | 5.67 | 5.52 | 5.61 | 5.61 | 317,000 |
Oct 25, 2023 | 5.52 | 5.60 | 5.48 | 5.53 | 5.53 | 438,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |