Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.98 | 8.18 | 7.98 | 8.10 | 8.10 | 37,343 |
Mar 27, 2024 | 8.08 | 8.34 | 7.89 | 7.94 | 7.94 | 469,500 |
Mar 26, 2024 | 8.77 | 9.05 | 8.00 | 8.12 | 8.12 | 566,400 |
Mar 25, 2024 | 9.34 | 9.45 | 8.60 | 8.67 | 8.67 | 549,800 |
Mar 22, 2024 | 9.15 | 9.86 | 8.88 | 9.20 | 9.20 | 1,776,300 |
Mar 21, 2024 | 8.70 | 9.30 | 8.63 | 9.11 | 9.11 | 1,690,200 |
Mar 20, 2024 | 8.20 | 8.70 | 7.90 | 8.60 | 8.60 | 1,087,800 |
Mar 19, 2024 | 7.60 | 8.50 | 7.30 | 8.21 | 8.21 | 2,036,300 |
Mar 18, 2024 | 6.98 | 6.98 | 6.35 | 6.54 | 6.54 | 260,000 |
Mar 15, 2024 | 6.20 | 6.78 | 6.16 | 6.75 | 6.75 | 331,900 |
Mar 14, 2024 | 6.73 | 6.87 | 6.22 | 6.27 | 6.27 | 194,300 |
Mar 13, 2024 | 6.57 | 6.75 | 6.48 | 6.70 | 6.70 | 104,100 |
Mar 12, 2024 | 6.81 | 7.00 | 6.58 | 6.59 | 6.59 | 151,700 |
Mar 11, 2024 | 7.67 | 7.75 | 6.83 | 6.92 | 6.92 | 244,400 |
Mar 08, 2024 | 7.61 | 8.03 | 7.51 | 7.65 | 7.65 | 174,800 |
Mar 07, 2024 | 7.74 | 7.80 | 7.44 | 7.61 | 7.61 | 166,300 |
Mar 06, 2024 | 7.88 | 8.06 | 7.69 | 7.76 | 7.76 | 91,000 |
Mar 05, 2024 | 7.75 | 8.00 | 7.52 | 7.77 | 7.77 | 116,000 |
Mar 04, 2024 | 8.50 | 8.50 | 7.72 | 7.88 | 7.88 | 263,200 |
Mar 01, 2024 | 8.49 | 8.50 | 8.17 | 8.47 | 8.47 | 217,500 |
Feb 29, 2024 | 8.49 | 8.78 | 8.21 | 8.53 | 8.53 | 256,000 |
Feb 28, 2024 | 8.12 | 8.35 | 8.05 | 8.31 | 8.31 | 158,500 |
Feb 27, 2024 | 8.50 | 8.66 | 7.82 | 8.27 | 8.27 | 462,500 |
Feb 26, 2024 | 7.00 | 8.40 | 6.96 | 8.31 | 8.31 | 690,900 |
Feb 23, 2024 | 7.04 | 7.17 | 6.52 | 6.86 | 6.86 | 215,500 |
Feb 22, 2024 | 6.64 | 6.98 | 6.52 | 6.74 | 6.74 | 140,600 |
Feb 21, 2024 | 6.95 | 7.06 | 6.52 | 6.66 | 6.66 | 220,800 |
Feb 20, 2024 | 6.34 | 6.97 | 6.27 | 6.94 | 6.94 | 305,700 |
Feb 16, 2024 | 5.93 | 6.67 | 5.90 | 6.37 | 6.37 | 338,100 |
Feb 15, 2024 | 5.68 | 5.92 | 5.61 | 5.88 | 5.88 | 168,300 |
Feb 14, 2024 | 5.47 | 5.69 | 5.30 | 5.65 | 5.65 | 139,000 |
Feb 13, 2024 | 5.50 | 5.63 | 5.32 | 5.35 | 5.35 | 205,100 |
Feb 12, 2024 | 5.43 | 5.81 | 5.43 | 5.67 | 5.67 | 196,800 |
Feb 09, 2024 | 5.23 | 5.50 | 5.23 | 5.46 | 5.46 | 184,200 |
Feb 08, 2024 | 5.12 | 5.23 | 5.09 | 5.15 | 5.15 | 76,400 |
Feb 07, 2024 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | 98,800 |
Feb 06, 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | 92,300 |
Feb 05, 2024 | 5.27 | 5.32 | 5.08 | 5.17 | 5.17 | 120,400 |
Feb 02, 2024 | 5.49 | 5.50 | 5.29 | 5.30 | 5.30 | 93,300 |
Feb 01, 2024 | 5.39 | 5.65 | 5.33 | 5.56 | 5.56 | 144,100 |
Jan 31, 2024 | 5.54 | 5.73 | 5.37 | 5.38 | 5.38 | 166,600 |
Jan 30, 2024 | 5.91 | 6.09 | 5.55 | 5.55 | 5.55 | 227,500 |
Jan 29, 2024 | 5.56 | 5.95 | 5.48 | 5.93 | 5.93 | 246,800 |
Jan 26, 2024 | 5.23 | 5.69 | 5.23 | 5.60 | 5.60 | 296,200 |
Jan 25, 2024 | 5.11 | 5.28 | 5.00 | 5.24 | 5.24 | 142,800 |
Jan 24, 2024 | 5.17 | 5.18 | 5.04 | 5.09 | 5.09 | 152,700 |
Jan 23, 2024 | 5.30 | 5.33 | 5.07 | 5.14 | 5.14 | 109,100 |
Jan 22, 2024 | 5.00 | 5.32 | 4.97 | 5.31 | 5.31 | 186,600 |
Jan 19, 2024 | 5.02 | 5.05 | 4.86 | 5.02 | 5.02 | 119,800 |
Jan 18, 2024 | 5.17 | 5.17 | 4.80 | 5.00 | 5.00 | 275,400 |
Jan 17, 2024 | 5.24 | 5.30 | 5.09 | 5.21 | 5.21 | 140,600 |
Jan 16, 2024 | 5.14 | 5.39 | 5.07 | 5.34 | 5.34 | 155,000 |
Jan 12, 2024 | 5.20 | 5.36 | 5.10 | 5.14 | 5.14 | 165,400 |
Jan 11, 2024 | 5.37 | 5.38 | 5.11 | 5.17 | 5.17 | 151,900 |
Jan 10, 2024 | 5.19 | 5.40 | 5.19 | 5.34 | 5.34 | 142,800 |
Jan 09, 2024 | 5.39 | 5.45 | 5.15 | 5.17 | 5.17 | 235,000 |
Jan 08, 2024 | 5.05 | 5.50 | 5.01 | 5.45 | 5.45 | 204,500 |
Jan 05, 2024 | 5.15 | 5.15 | 4.97 | 5.05 | 5.05 | 166,100 |
Jan 04, 2024 | 5.30 | 5.45 | 5.03 | 5.22 | 5.22 | 202,400 |
Jan 03, 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 184,900 |
Jan 02, 2024 | 5.17 | 5.45 | 5.07 | 5.32 | 5.32 | 302,700 |
Dec 29, 2023 | 4.90 | 5.36 | 4.83 | 5.08 | 5.08 | 286,100 |
Dec 28, 2023 | 5.24 | 5.30 | 4.96 | 5.00 | 5.00 | 411,000 |
Dec 27, 2023 | 5.76 | 5.80 | 5.25 | 5.28 | 5.28 | 409,900 |
Dec 26, 2023 | 5.60 | 6.20 | 5.50 | 5.75 | 5.75 | 547,400 |
Dec 22, 2023 | 4.85 | 5.35 | 4.85 | 5.31 | 5.31 | 272,600 |
Dec 21, 2023 | 4.70 | 4.91 | 4.66 | 4.79 | 4.79 | 163,300 |
Dec 20, 2023 | 4.81 | 4.94 | 4.59 | 4.65 | 4.65 | 144,800 |
Dec 19, 2023 | 4.82 | 4.93 | 4.71 | 4.84 | 4.84 | 161,300 |
Dec 18, 2023 | 4.90 | 4.99 | 4.70 | 4.78 | 4.78 | 206,400 |
Dec 15, 2023 | 5.11 | 5.39 | 4.84 | 4.85 | 4.85 | 716,500 |
Dec 14, 2023 | 5.15 | 5.38 | 4.99 | 5.09 | 5.09 | 219,900 |
Dec 13, 2023 | 4.63 | 5.19 | 4.52 | 5.17 | 5.17 | 171,600 |
Dec 12, 2023 | 4.91 | 4.91 | 4.51 | 4.62 | 4.62 | 236,400 |
Dec 11, 2023 | 5.68 | 5.70 | 4.87 | 4.92 | 4.92 | 272,500 |
Dec 08, 2023 | 5.35 | 5.44 | 5.19 | 5.32 | 5.32 | 103,500 |
Dec 07, 2023 | 5.21 | 5.33 | 5.17 | 5.30 | 5.30 | 92,800 |
Dec 06, 2023 | 5.14 | 5.38 | 5.03 | 5.26 | 5.26 | 167,300 |
Dec 05, 2023 | 5.58 | 5.58 | 5.12 | 5.18 | 5.18 | 220,800 |
Dec 04, 2023 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 244,900 |
Dec 01, 2023 | 4.53 | 5.05 | 4.50 | 5.04 | 5.04 | 243,200 |
Nov 30, 2023 | 4.23 | 4.65 | 4.14 | 4.58 | 4.58 | 243,400 |
Nov 29, 2023 | 4.02 | 4.25 | 4.02 | 4.18 | 4.18 | 138,800 |
Nov 28, 2023 | 4.29 | 4.29 | 4.00 | 4.02 | 4.02 | 231,200 |
Nov 27, 2023 | 4.42 | 4.48 | 4.25 | 4.27 | 4.27 | 254,500 |
Nov 24, 2023 | 4.45 | 4.59 | 4.35 | 4.46 | 4.46 | 75,400 |
Nov 22, 2023 | 4.39 | 4.46 | 4.33 | 4.42 | 4.42 | 78,800 |
Nov 21, 2023 | 4.50 | 4.58 | 4.28 | 4.31 | 4.31 | 206,200 |
Nov 20, 2023 | 4.50 | 4.71 | 4.49 | 4.58 | 4.58 | 160,800 |
Nov 17, 2023 | 4.56 | 4.64 | 4.46 | 4.49 | 4.49 | 163,400 |
Nov 16, 2023 | 4.60 | 4.68 | 4.49 | 4.54 | 4.54 | 133,700 |
Nov 15, 2023 | 4.70 | 4.98 | 4.59 | 4.60 | 4.60 | 152,500 |
Nov 14, 2023 | 4.54 | 4.79 | 4.50 | 4.76 | 4.76 | 200,900 |
Nov 13, 2023 | 4.50 | 4.53 | 4.30 | 4.51 | 4.51 | 122,600 |
Nov 10, 2023 | 4.67 | 4.67 | 4.31 | 4.41 | 4.41 | 300,700 |
Nov 09, 2023 | 4.82 | 4.82 | 4.53 | 4.67 | 4.67 | 154,200 |
Nov 08, 2023 | 4.87 | 4.95 | 4.62 | 4.84 | 4.84 | 140,100 |
Nov 07, 2023 | 4.60 | 4.93 | 4.40 | 4.90 | 4.90 | 343,000 |
Nov 06, 2023 | 4.79 | 5.00 | 4.50 | 4.55 | 4.55 | 253,200 |
Nov 03, 2023 | 4.70 | 4.92 | 4.52 | 4.76 | 4.76 | 338,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |