Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.47 | 7.61 | 7.28 | 7.34 | 7.34 | 131,100 |
Mar 26, 2024 | 7.22 | 7.52 | 7.16 | 7.36 | 7.36 | 198,600 |
Mar 25, 2024 | 7.53 | 7.68 | 7.34 | 7.40 | 7.40 | 167,600 |
Mar 22, 2024 | 7.48 | 7.83 | 7.45 | 7.61 | 7.61 | 171,400 |
Mar 21, 2024 | 7.57 | 7.74 | 7.27 | 7.53 | 7.53 | 316,800 |
Mar 20, 2024 | 7.52 | 7.74 | 7.41 | 7.53 | 7.53 | 370,900 |
Mar 19, 2024 | 7.00 | 7.67 | 6.77 | 7.57 | 7.57 | 830,200 |
Mar 18, 2024 | 7.90 | 7.94 | 6.65 | 6.99 | 6.99 | 1,397,800 |
Mar 15, 2024 | 8.11 | 8.87 | 8.03 | 8.63 | 8.63 | 462,200 |
Mar 14, 2024 | 8.18 | 8.38 | 7.96 | 8.14 | 8.14 | 212,700 |
Mar 13, 2024 | 8.20 | 8.40 | 7.80 | 8.23 | 8.23 | 251,800 |
Mar 12, 2024 | 7.72 | 8.48 | 7.40 | 8.18 | 8.18 | 478,900 |
Mar 11, 2024 | 7.88 | 8.11 | 7.72 | 7.81 | 7.81 | 405,200 |
Mar 08, 2024 | 8.39 | 8.40 | 7.84 | 7.97 | 7.97 | 262,600 |
Mar 07, 2024 | 8.70 | 8.81 | 8.19 | 8.25 | 8.25 | 425,700 |
Mar 06, 2024 | 8.57 | 9.01 | 8.12 | 8.68 | 8.68 | 408,200 |
Mar 05, 2024 | 7.74 | 8.70 | 7.60 | 8.46 | 8.46 | 484,600 |
Mar 04, 2024 | 7.95 | 8.24 | 7.45 | 7.81 | 7.81 | 498,200 |
Mar 01, 2024 | 7.00 | 7.87 | 6.92 | 7.81 | 7.81 | 1,159,800 |
Feb 29, 2024 | 6.96 | 7.11 | 6.67 | 6.90 | 6.90 | 251,100 |
Feb 28, 2024 | 7.30 | 7.32 | 6.87 | 6.90 | 6.90 | 330,800 |
Feb 27, 2024 | 7.54 | 7.87 | 7.08 | 7.35 | 7.35 | 623,200 |
Feb 26, 2024 | 7.00 | 7.70 | 6.94 | 7.54 | 7.54 | 638,700 |
Feb 23, 2024 | 6.70 | 6.98 | 6.60 | 6.98 | 6.98 | 242,900 |
Feb 22, 2024 | 6.79 | 6.99 | 6.61 | 6.70 | 6.70 | 241,400 |
Feb 21, 2024 | 6.69 | 6.95 | 6.48 | 6.75 | 6.75 | 212,800 |
Feb 20, 2024 | 7.10 | 7.50 | 6.16 | 6.74 | 6.74 | 477,000 |
Feb 16, 2024 | 6.49 | 7.03 | 6.49 | 7.01 | 7.01 | 314,300 |
Feb 15, 2024 | 6.10 | 6.53 | 5.99 | 6.49 | 6.49 | 232,900 |
Feb 14, 2024 | 6.44 | 6.44 | 5.84 | 6.15 | 6.15 | 406,500 |
Feb 13, 2024 | 6.30 | 7.03 | 6.12 | 6.31 | 6.31 | 508,100 |
Feb 12, 2024 | 6.21 | 6.52 | 6.03 | 6.48 | 6.48 | 497,400 |
Feb 09, 2024 | 5.28 | 6.33 | 5.28 | 6.20 | 6.20 | 832,800 |
Feb 08, 2024 | 5.01 | 5.45 | 4.97 | 5.28 | 5.28 | 377,300 |
Feb 07, 2024 | 4.53 | 5.04 | 4.40 | 4.90 | 4.90 | 459,400 |
Feb 06, 2024 | 4.25 | 4.41 | 4.25 | 4.30 | 4.30 | 126,600 |
Feb 05, 2024 | 4.42 | 4.49 | 4.25 | 4.29 | 4.29 | 94,700 |
Feb 02, 2024 | 4.24 | 4.47 | 4.13 | 4.42 | 4.42 | 160,700 |
Feb 01, 2024 | 4.35 | 4.45 | 4.03 | 4.30 | 4.30 | 455,700 |
Jan 31, 2024 | 4.45 | 4.57 | 4.02 | 4.07 | 4.07 | 1,057,500 |
Jan 30, 2024 | 4.85 | 4.94 | 4.45 | 4.48 | 4.48 | 547,300 |
Jan 29, 2024 | 4.65 | 4.95 | 4.65 | 4.85 | 4.85 | 65,600 |
Jan 26, 2024 | 4.75 | 4.77 | 4.56 | 4.69 | 4.69 | 112,800 |
Jan 25, 2024 | 4.76 | 4.82 | 4.73 | 4.76 | 4.76 | 68,000 |
Jan 24, 2024 | 4.89 | 4.95 | 4.73 | 4.76 | 4.76 | 95,800 |
Jan 23, 2024 | 5.10 | 5.10 | 4.78 | 4.87 | 4.87 | 168,100 |
Jan 22, 2024 | 5.10 | 5.24 | 4.99 | 5.08 | 5.08 | 153,600 |
Jan 19, 2024 | 4.94 | 5.03 | 4.88 | 5.00 | 5.00 | 79,100 |
Jan 18, 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 138,800 |
Jan 17, 2024 | 5.17 | 5.17 | 5.10 | 5.14 | 5.14 | 71,700 |
Jan 16, 2024 | 5.21 | 5.24 | 5.10 | 5.20 | 5.20 | 152,800 |
Jan 12, 2024 | 5.29 | 5.38 | 5.20 | 5.25 | 5.25 | 140,300 |
Jan 11, 2024 | 5.42 | 5.42 | 5.10 | 5.35 | 5.35 | 171,000 |
Jan 10, 2024 | 5.59 | 5.62 | 5.33 | 5.39 | 5.39 | 257,900 |
Jan 09, 2024 | 5.81 | 5.90 | 5.58 | 5.63 | 5.63 | 203,300 |
Jan 08, 2024 | 5.61 | 5.86 | 5.50 | 5.84 | 5.84 | 248,800 |
Jan 05, 2024 | 5.70 | 5.90 | 5.53 | 5.66 | 5.66 | 174,000 |
Jan 04, 2024 | 5.83 | 5.94 | 5.70 | 5.76 | 5.76 | 238,900 |
Jan 03, 2024 | 5.40 | 5.84 | 5.39 | 5.75 | 5.75 | 280,900 |
Jan 02, 2024 | 4.95 | 5.56 | 4.95 | 5.53 | 5.53 | 283,900 |
Dec 29, 2023 | 5.19 | 5.19 | 4.97 | 5.01 | 5.01 | 144,600 |
Dec 28, 2023 | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | 157,700 |
Dec 27, 2023 | 5.16 | 5.19 | 5.00 | 5.12 | 5.12 | 576,400 |
Dec 26, 2023 | 5.00 | 5.30 | 4.91 | 5.09 | 5.09 | 1,064,000 |
Dec 22, 2023 | 4.80 | 4.99 | 4.72 | 4.97 | 4.97 | 279,900 |
Dec 21, 2023 | 4.75 | 4.78 | 4.70 | 4.78 | 4.78 | 99,300 |
Dec 20, 2023 | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | 70,500 |
Dec 19, 2023 | 4.79 | 4.79 | 4.62 | 4.72 | 4.72 | 208,300 |
Dec 18, 2023 | 4.86 | 4.90 | 4.70 | 4.70 | 4.70 | 74,800 |
Dec 15, 2023 | 4.75 | 4.88 | 4.66 | 4.87 | 4.87 | 241,900 |
Dec 14, 2023 | 4.80 | 4.85 | 4.63 | 4.78 | 4.78 | 148,600 |
Dec 13, 2023 | 4.74 | 4.78 | 4.59 | 4.72 | 4.72 | 103,600 |
Dec 12, 2023 | 4.64 | 4.76 | 4.58 | 4.68 | 4.68 | 71,800 |
Dec 11, 2023 | 4.76 | 4.84 | 4.58 | 4.66 | 4.66 | 85,300 |
Dec 08, 2023 | 4.75 | 4.88 | 4.70 | 4.78 | 4.78 | 111,200 |
Dec 07, 2023 | 4.54 | 4.79 | 4.50 | 4.75 | 4.75 | 279,500 |
Dec 06, 2023 | 4.52 | 4.61 | 4.46 | 4.55 | 4.55 | 108,800 |
Dec 05, 2023 | 4.66 | 4.66 | 4.36 | 4.56 | 4.56 | 171,800 |
Dec 04, 2023 | 4.65 | 4.70 | 4.32 | 4.64 | 4.64 | 408,700 |
Dec 01, 2023 | 4.85 | 4.85 | 4.57 | 4.66 | 4.66 | 148,000 |
Nov 30, 2023 | 4.97 | 5.10 | 4.78 | 4.80 | 4.80 | 173,000 |
Nov 29, 2023 | 5.05 | 5.14 | 4.81 | 4.90 | 4.90 | 313,800 |
Nov 28, 2023 | 4.93 | 5.01 | 4.66 | 4.96 | 4.96 | 331,100 |
Nov 27, 2023 | 4.60 | 5.38 | 4.51 | 4.81 | 4.81 | 1,586,000 |
Nov 24, 2023 | 4.10 | 4.39 | 4.07 | 4.31 | 4.31 | 66,100 |
Nov 22, 2023 | 4.20 | 4.21 | 4.09 | 4.15 | 4.15 | 49,000 |
Nov 21, 2023 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | 32,100 |
Nov 20, 2023 | 4.15 | 4.25 | 4.06 | 4.22 | 4.22 | 75,000 |
Nov 17, 2023 | 4.21 | 4.28 | 4.13 | 4.19 | 4.19 | 73,500 |
Nov 16, 2023 | 4.27 | 4.33 | 4.09 | 4.22 | 4.22 | 128,900 |
Nov 15, 2023 | 4.15 | 4.39 | 4.14 | 4.15 | 4.15 | 124,700 |
Nov 14, 2023 | 4.73 | 4.75 | 4.14 | 4.25 | 4.25 | 129,200 |
Nov 13, 2023 | 4.15 | 4.50 | 3.87 | 4.50 | 4.50 | 102,800 |
Nov 10, 2023 | 3.89 | 4.13 | 3.78 | 4.09 | 4.09 | 156,700 |
Nov 09, 2023 | 4.26 | 4.36 | 3.93 | 3.94 | 3.94 | 76,100 |
Nov 08, 2023 | 4.49 | 4.50 | 4.18 | 4.26 | 4.26 | 77,800 |
Nov 07, 2023 | 4.48 | 4.66 | 4.36 | 4.40 | 4.40 | 37,000 |
Nov 06, 2023 | 4.44 | 4.71 | 4.32 | 4.42 | 4.42 | 80,100 |
Nov 03, 2023 | 3.96 | 4.49 | 3.94 | 4.49 | 4.49 | 130,900 |
Nov 02, 2023 | 3.88 | 3.97 | 3.77 | 3.96 | 3.96 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |