Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.38 | 6.42 | 6.18 | 6.30 | 6.30 | 1,394,100 |
Mar 27, 2024 | 6.23 | 6.40 | 6.15 | 6.28 | 6.28 | 944,200 |
Mar 26, 2024 | 6.40 | 6.42 | 6.18 | 6.18 | 6.18 | 938,900 |
Mar 25, 2024 | 6.23 | 6.43 | 6.23 | 6.27 | 6.27 | 729,300 |
Mar 22, 2024 | 6.32 | 6.41 | 6.15 | 6.18 | 6.18 | 565,000 |
Mar 21, 2024 | 6.35 | 6.63 | 6.35 | 6.36 | 6.36 | 1,179,500 |
Mar 20, 2024 | 5.99 | 6.37 | 5.98 | 6.31 | 6.31 | 640,000 |
Mar 19, 2024 | 6.19 | 6.25 | 5.96 | 6.00 | 6.00 | 871,200 |
Mar 18, 2024 | 6.43 | 6.43 | 6.28 | 6.35 | 6.35 | 512,700 |
Mar 15, 2024 | 6.55 | 6.62 | 6.43 | 6.44 | 6.44 | 1,447,100 |
Mar 14, 2024 | 6.79 | 6.84 | 6.52 | 6.55 | 6.55 | 494,000 |
Mar 13, 2024 | 6.75 | 6.94 | 6.63 | 6.84 | 6.84 | 905,100 |
Mar 12, 2024 | 6.41 | 6.75 | 6.40 | 6.75 | 6.75 | 703,300 |
Mar 11, 2024 | 6.48 | 6.66 | 6.38 | 6.58 | 6.58 | 685,800 |
Mar 08, 2024 | 6.55 | 6.55 | 6.37 | 6.47 | 6.47 | 1,296,000 |
Mar 07, 2024 | 6.40 | 6.53 | 6.29 | 6.47 | 6.47 | 1,048,300 |
Mar 06, 2024 | 6.21 | 6.45 | 6.14 | 6.31 | 6.31 | 1,256,600 |
Mar 05, 2024 | 6.19 | 6.27 | 6.09 | 6.15 | 6.15 | 599,600 |
Mar 04, 2024 | 5.99 | 6.14 | 5.91 | 6.10 | 6.10 | 604,900 |
Mar 01, 2024 | 5.68 | 5.97 | 5.60 | 5.90 | 5.90 | 1,043,200 |
Feb 29, 2024 | 5.64 | 5.78 | 5.59 | 5.61 | 5.61 | 781,800 |
Feb 28, 2024 | 5.51 | 5.60 | 5.51 | 5.52 | 5.52 | 328,000 |
Feb 27, 2024 | 5.52 | 5.60 | 5.48 | 5.55 | 5.55 | 781,700 |
Feb 26, 2024 | 5.94 | 5.94 | 5.27 | 5.51 | 5.51 | 1,418,000 |
Feb 23, 2024 | 6.22 | 6.28 | 5.97 | 6.02 | 6.02 | 782,100 |
Feb 22, 2024 | 6.62 | 6.62 | 6.28 | 6.28 | 6.28 | 365,900 |
Feb 21, 2024 | 6.47 | 6.66 | 6.29 | 6.65 | 6.65 | 541,300 |
Feb 20, 2024 | 6.46 | 6.54 | 6.33 | 6.49 | 6.49 | 382,600 |
Feb 16, 2024 | 6.34 | 6.51 | 6.32 | 6.46 | 6.46 | 285,400 |
Feb 15, 2024 | 6.27 | 6.43 | 6.18 | 6.39 | 6.39 | 398,500 |
Feb 14, 2024 | 6.21 | 6.30 | 6.10 | 6.24 | 6.24 | 346,700 |
Feb 13, 2024 | 6.32 | 6.34 | 6.10 | 6.19 | 6.19 | 589,900 |
Feb 12, 2024 | 6.39 | 6.50 | 6.33 | 6.43 | 6.43 | 308,500 |
Feb 09, 2024 | 6.62 | 6.62 | 6.37 | 6.43 | 6.43 | 322,600 |
Feb 08, 2024 | 6.68 | 6.68 | 6.52 | 6.59 | 6.59 | 222,000 |
Feb 07, 2024 | 6.75 | 6.79 | 6.64 | 6.71 | 6.71 | 293,500 |
Feb 06, 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 284,300 |
Feb 05, 2024 | 6.72 | 6.73 | 6.48 | 6.70 | 6.70 | 454,600 |
Feb 02, 2024 | 6.64 | 6.84 | 6.61 | 6.79 | 6.79 | 350,800 |
Feb 01, 2024 | 6.49 | 6.87 | 6.49 | 6.87 | 6.87 | 435,200 |
Jan 31, 2024 | 6.59 | 6.78 | 6.41 | 6.44 | 6.44 | 352,600 |
Jan 30, 2024 | 6.61 | 6.75 | 6.52 | 6.58 | 6.58 | 264,300 |
Jan 29, 2024 | 6.54 | 6.66 | 6.49 | 6.60 | 6.60 | 264,600 |
Jan 26, 2024 | 6.50 | 6.54 | 6.39 | 6.45 | 6.45 | 390,400 |
Jan 25, 2024 | 6.62 | 6.65 | 6.41 | 6.51 | 6.51 | 378,300 |
Jan 24, 2024 | 6.75 | 6.77 | 6.58 | 6.63 | 6.63 | 354,500 |
Jan 23, 2024 | 6.55 | 6.64 | 6.49 | 6.61 | 6.61 | 326,800 |
Jan 22, 2024 | 6.45 | 6.59 | 6.39 | 6.46 | 6.46 | 273,800 |
Jan 19, 2024 | 6.50 | 6.50 | 6.33 | 6.47 | 6.47 | 311,700 |
Jan 18, 2024 | 6.59 | 6.73 | 6.38 | 6.45 | 6.45 | 200,900 |
Jan 17, 2024 | 6.47 | 6.55 | 6.39 | 6.52 | 6.52 | 497,200 |
Jan 16, 2024 | 6.74 | 6.77 | 6.52 | 6.58 | 6.58 | 400,900 |
Jan 15, 2024 | 6.88 | 6.95 | 6.77 | 6.85 | 6.85 | 124,200 |
Jan 12, 2024 | 7.17 | 7.23 | 6.85 | 6.93 | 6.93 | 524,500 |
Jan 11, 2024 | 6.97 | 7.02 | 6.80 | 6.90 | 6.90 | 920,100 |
Jan 10, 2024 | 6.75 | 7.01 | 6.73 | 6.94 | 6.94 | 669,200 |
Jan 09, 2024 | 6.35 | 6.86 | 6.35 | 6.81 | 6.81 | 1,143,600 |
Jan 08, 2024 | 6.16 | 6.27 | 6.14 | 6.21 | 6.21 | 278,600 |
Jan 05, 2024 | 6.31 | 6.41 | 6.17 | 6.27 | 6.27 | 284,700 |
Jan 04, 2024 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | 212,100 |
Jan 03, 2024 | 6.37 | 6.46 | 6.32 | 6.34 | 6.34 | 378,400 |
Jan 02, 2024 | 6.50 | 6.59 | 6.45 | 6.52 | 6.52 | 425,900 |
Dec 29, 2023 | 6.57 | 6.61 | 6.47 | 6.51 | 6.51 | 325,700 |
Dec 28, 2023 | 6.66 | 6.74 | 6.59 | 6.62 | 6.62 | 551,700 |
Dec 27, 2023 | 6.43 | 6.69 | 6.43 | 6.66 | 6.66 | 471,600 |
Dec 22, 2023 | 6.39 | 6.56 | 6.28 | 6.47 | 6.47 | 517,800 |
Dec 21, 2023 | 6.30 | 6.34 | 6.18 | 6.25 | 6.25 | 374,100 |
Dec 20, 2023 | 6.31 | 6.40 | 6.19 | 6.21 | 6.21 | 469,300 |
Dec 19, 2023 | 6.12 | 6.33 | 6.04 | 6.31 | 6.31 | 450,600 |
Dec 18, 2023 | 6.01 | 6.14 | 6.01 | 6.10 | 6.10 | 798,100 |
Dec 15, 2023 | 6.02 | 6.02 | 5.91 | 6.00 | 6.00 | 1,209,400 |
Dec 14, 2023 | 6.10 | 6.22 | 6.03 | 6.05 | 6.05 | 621,200 |
Dec 13, 2023 | 5.38 | 6.04 | 5.33 | 6.04 | 6.04 | 935,900 |
Dec 12, 2023 | 5.65 | 5.65 | 5.26 | 5.39 | 5.39 | 1,133,500 |
Dec 11, 2023 | 5.78 | 5.82 | 5.59 | 5.67 | 5.67 | 419,300 |
Dec 08, 2023 | 5.77 | 5.89 | 5.69 | 5.85 | 5.85 | 566,200 |
Dec 07, 2023 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | 509,200 |
Dec 06, 2023 | 5.99 | 5.99 | 5.82 | 5.94 | 5.94 | 509,800 |
Dec 05, 2023 | 5.95 | 6.03 | 5.78 | 5.80 | 5.80 | 479,300 |
Dec 04, 2023 | 6.05 | 6.05 | 5.87 | 6.00 | 6.00 | 476,100 |
Dec 01, 2023 | 5.93 | 6.10 | 5.87 | 6.09 | 6.09 | 555,100 |
Nov 30, 2023 | 5.96 | 5.98 | 5.83 | 5.94 | 5.94 | 566,100 |
Nov 29, 2023 | 5.94 | 6.05 | 5.94 | 6.00 | 6.00 | 520,500 |
Nov 28, 2023 | 5.65 | 5.95 | 5.51 | 5.94 | 5.94 | 1,020,900 |
Nov 27, 2023 | 5.47 | 5.94 | 5.43 | 5.59 | 5.59 | 2,940,400 |
Nov 24, 2023 | 5.37 | 5.44 | 5.30 | 5.33 | 5.33 | 273,100 |
Nov 23, 2023 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | 154,500 |
Nov 22, 2023 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | 573,400 |
Nov 21, 2023 | 5.38 | 5.53 | 5.34 | 5.38 | 5.38 | 492,000 |
Nov 20, 2023 | 5.28 | 5.33 | 5.21 | 5.24 | 5.24 | 251,000 |
Nov 17, 2023 | 5.45 | 5.47 | 5.28 | 5.31 | 5.31 | 344,800 |
Nov 16, 2023 | 5.24 | 5.48 | 5.24 | 5.40 | 5.40 | 622,600 |
Nov 15, 2023 | 5.29 | 5.37 | 5.19 | 5.21 | 5.21 | 482,200 |
Nov 14, 2023 | 4.87 | 5.30 | 4.81 | 5.21 | 5.21 | 1,143,100 |
Nov 13, 2023 | 4.71 | 4.87 | 4.71 | 4.72 | 4.72 | 557,100 |
Nov 10, 2023 | 4.84 | 4.88 | 4.69 | 4.75 | 4.75 | 555,500 |
Nov 09, 2023 | 4.94 | 5.05 | 4.87 | 4.90 | 4.90 | 503,000 |
Nov 08, 2023 | 5.04 | 5.13 | 4.89 | 4.91 | 4.91 | 544,300 |
Nov 07, 2023 | 5.04 | 5.15 | 4.97 | 5.08 | 5.08 | 545,100 |
Nov 06, 2023 | 5.33 | 5.42 | 5.12 | 5.15 | 5.15 | 474,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |