Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.25 | 6.44 | 6.18 | 6.21 | 6.21 | 2,176,200 |
Mar 27, 2024 | 5.99 | 6.25 | 5.92 | 6.24 | 6.24 | 2,147,500 |
Mar 26, 2024 | 5.92 | 6.19 | 5.84 | 6.12 | 6.12 | 3,447,700 |
Mar 25, 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.91 | 1,675,500 |
Mar 22, 2024 | 5.80 | 5.82 | 5.69 | 5.69 | 5.69 | 1,663,700 |
Mar 21, 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.91 | 2,266,800 |
Mar 20, 2024 | 6.00 | 6.04 | 5.83 | 6.04 | 6.04 | 2,421,500 |
Mar 19, 2024 | 5.80 | 6.01 | 5.60 | 5.93 | 5.93 | 5,164,200 |
Mar 18, 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.85 | 3,916,600 |
Mar 15, 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.97 | 5,625,900 |
Mar 14, 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.96 | 13,977,200 |
Mar 13, 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 7.67 | 2,837,300 |
Mar 12, 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 7.45 | 2,628,900 |
Mar 11, 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 7.06 | 1,612,200 |
Mar 08, 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.83 | 990,500 |
Mar 07, 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.84 | 1,031,200 |
Mar 06, 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.86 | 1,248,900 |
Mar 05, 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.68 | 1,961,500 |
Mar 04, 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.63 | 1,205,000 |
Mar 01, 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.85 | 1,241,500 |
Feb 29, 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.59 | 1,706,600 |
Feb 28, 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.73 | 1,705,500 |
Feb 27, 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.89 | 2,304,600 |
Feb 26, 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.76 | 2,388,200 |
Feb 23, 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.64 | 3,071,100 |
Feb 22, 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 6.50 | 1,519,400 |
Feb 21, 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 6.46 | 983,100 |
Feb 20, 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 6.32 | 1,839,800 |
Feb 16, 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | 2,016,500 |
Feb 15, 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 6.23 | 1,393,300 |
Feb 14, 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 6.08 | 1,219,300 |
Feb 13, 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 6.08 | 1,229,100 |
Feb 12, 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 6.33 | 1,927,200 |
Feb 09, 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 6.12 | 767,200 |
Feb 08, 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 6.12 | 1,815,100 |
Feb 07, 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 6.19 | 2,493,400 |
Feb 06, 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 6.17 | 5,701,400 |
Feb 05, 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.84 | 1,275,400 |
Feb 02, 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.75 | 1,845,700 |
Feb 01, 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.86 | 1,207,900 |
Jan 31, 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.87 | 2,361,400 |
Jan 30, 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.84 | 1,149,400 |
Jan 29, 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.93 | 1,294,900 |
Jan 26, 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 6.05 | 2,146,600 |
Jan 25, 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.92 | 1,439,500 |
Jan 24, 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 6.01 | 3,124,800 |
Jan 23, 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 6.09 | 2,867,800 |
Jan 22, 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.98 | 1,710,500 |
Jan 19, 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 6.08 | 1,235,500 |
Jan 18, 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 6.11 | 4,606,900 |
Jan 17, 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 6.40 | 1,266,200 |
Jan 16, 2024 | 6.42 | 6.63 | 6.41 | 6.52 | 6.52 | 1,415,900 |
Jan 12, 2024 | 6.60 | 6.65 | 6.45 | 6.51 | 6.51 | 1,077,800 |
Jan 11, 2024 | 6.65 | 6.68 | 6.53 | 6.63 | 6.63 | 812,800 |
Jan 10, 2024 | 6.64 | 6.70 | 6.48 | 6.56 | 6.56 | 997,800 |
Jan 09, 2024 | 6.60 | 6.77 | 6.55 | 6.66 | 6.66 | 1,561,300 |
Jan 08, 2024 | 6.57 | 6.68 | 6.51 | 6.61 | 6.61 | 1,199,800 |
Jan 05, 2024 | 6.64 | 6.68 | 6.56 | 6.60 | 6.60 | 908,600 |
Jan 04, 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.68 | 944,500 |
Jan 03, 2024 | 6.70 | 6.87 | 6.66 | 6.78 | 6.78 | 873,700 |
Jan 02, 2024 | 6.85 | 6.91 | 6.71 | 6.73 | 6.73 | 1,016,900 |
Dec 29, 2023 | 6.89 | 7.05 | 6.83 | 6.95 | 6.95 | 1,231,700 |
Dec 28, 2023 | 6.83 | 6.97 | 6.73 | 6.85 | 6.85 | 1,115,400 |
Dec 27, 2023 | 6.75 | 6.83 | 6.66 | 6.69 | 6.69 | 1,022,700 |
Dec 26, 2023 | 6.87 | 6.98 | 6.74 | 6.78 | 6.78 | 966,000 |
Dec 22, 2023 | 6.80 | 6.93 | 6.62 | 6.91 | 6.91 | 1,262,800 |
Dec 21, 2023 | 7.01 | 7.08 | 6.99 | 7.07 | 7.07 | 635,900 |
Dec 20, 2023 | 7.03 | 7.09 | 6.91 | 6.91 | 6.91 | 751,400 |
Dec 19, 2023 | 7.00 | 7.18 | 7.00 | 7.11 | 7.11 | 956,100 |
Dec 18, 2023 | 7.13 | 7.15 | 6.96 | 7.01 | 7.01 | 1,311,100 |
Dec 15, 2023 | 6.96 | 7.28 | 6.94 | 7.16 | 7.16 | 2,396,300 |
Dec 14, 2023 | 6.91 | 7.04 | 6.88 | 6.92 | 6.92 | 1,704,300 |
Dec 13, 2023 | 7.00 | 7.02 | 6.84 | 6.89 | 6.89 | 1,632,800 |
Dec 12, 2023 | 6.98 | 7.34 | 6.93 | 7.00 | 7.00 | 2,111,000 |
Dec 11, 2023 | 7.16 | 7.23 | 6.82 | 6.88 | 6.88 | 2,485,500 |
Dec 08, 2023 | 7.30 | 7.68 | 6.86 | 7.20 | 7.20 | 4,684,200 |
Dec 07, 2023 | 6.61 | 6.70 | 6.53 | 6.57 | 6.57 | 1,291,600 |
Dec 06, 2023 | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | 1,291,300 |
Dec 05, 2023 | 6.63 | 6.74 | 6.46 | 6.55 | 6.55 | 1,651,300 |
Dec 04, 2023 | 6.53 | 6.72 | 6.49 | 6.62 | 6.62 | 1,692,300 |
Dec 01, 2023 | 6.43 | 6.57 | 6.35 | 6.55 | 6.55 | 1,435,500 |
Nov 30, 2023 | 6.51 | 6.51 | 6.33 | 6.46 | 6.46 | 1,346,700 |
Nov 29, 2023 | 6.61 | 6.67 | 6.23 | 6.51 | 6.51 | 1,156,500 |
Nov 28, 2023 | 6.68 | 6.75 | 6.62 | 6.65 | 6.65 | 1,251,100 |
Nov 27, 2023 | 7.03 | 7.03 | 6.68 | 6.69 | 6.69 | 1,520,700 |
Nov 24, 2023 | 6.93 | 7.03 | 6.93 | 7.01 | 7.01 | 358,800 |
Nov 22, 2023 | 7.03 | 7.09 | 6.95 | 6.99 | 6.99 | 479,800 |
Nov 21, 2023 | 7.10 | 7.13 | 7.00 | 7.02 | 7.02 | 626,400 |
Nov 20, 2023 | 7.06 | 7.22 | 7.04 | 7.15 | 7.15 | 1,417,200 |
Nov 17, 2023 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | 717,800 |
Nov 16, 2023 | 7.05 | 7.17 | 6.98 | 7.06 | 7.06 | 677,000 |
Nov 15, 2023 | 7.20 | 7.37 | 7.19 | 7.23 | 7.23 | 699,000 |
Nov 14, 2023 | 7.05 | 7.11 | 6.95 | 7.03 | 7.03 | 940,100 |
Nov 13, 2023 | 6.99 | 7.01 | 6.90 | 6.96 | 6.96 | 474,900 |
Nov 10, 2023 | 6.78 | 6.97 | 6.69 | 6.94 | 6.94 | 676,100 |
Nov 09, 2023 | 6.89 | 6.99 | 6.80 | 6.80 | 6.80 | 617,600 |
Nov 08, 2023 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | 608,000 |
Nov 07, 2023 | 7.15 | 7.15 | 7.02 | 7.04 | 7.04 | 380,500 |
Nov 06, 2023 | 7.31 | 7.32 | 7.16 | 7.17 | 7.17 | 483,800 |
Nov 03, 2023 | 7.05 | 7.26 | 7.05 | 7.16 | 7.16 | 649,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |