Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.30 | 9.49 | 9.06 | 9.10 | 9.10 | 2,199,100 |
Mar 27, 2024 | 9.32 | 9.55 | 9.13 | 9.31 | 9.31 | 1,067,400 |
Mar 26, 2024 | 9.45 | 9.59 | 8.97 | 9.20 | 9.20 | 1,392,500 |
Mar 25, 2024 | 9.55 | 9.79 | 9.27 | 9.41 | 9.41 | 936,300 |
Mar 22, 2024 | 10.25 | 10.25 | 9.48 | 9.49 | 9.49 | 1,417,900 |
Mar 21, 2024 | 9.98 | 10.28 | 9.59 | 10.15 | 10.15 | 1,682,300 |
Mar 20, 2024 | 9.75 | 9.97 | 9.48 | 9.90 | 9.90 | 1,325,400 |
Mar 19, 2024 | 9.25 | 9.72 | 9.25 | 9.70 | 9.70 | 1,517,700 |
Mar 18, 2024 | 9.46 | 9.63 | 8.96 | 9.44 | 9.44 | 1,760,400 |
Mar 15, 2024 | 9.24 | 9.86 | 9.24 | 9.46 | 9.46 | 9,656,600 |
Mar 14, 2024 | 9.54 | 9.67 | 9.02 | 9.26 | 9.26 | 2,192,000 |
Mar 13, 2024 | 9.61 | 10.05 | 9.43 | 9.59 | 9.59 | 3,135,300 |
Mar 12, 2024 | 9.79 | 10.34 | 8.83 | 9.29 | 9.29 | 3,318,000 |
Mar 11, 2024 | 9.85 | 10.02 | 9.66 | 9.73 | 9.73 | 2,137,800 |
Mar 08, 2024 | 10.27 | 10.65 | 9.88 | 9.98 | 9.98 | 2,042,100 |
Mar 07, 2024 | 10.84 | 10.96 | 10.27 | 10.37 | 10.37 | 1,938,600 |
Mar 06, 2024 | 11.03 | 11.31 | 10.62 | 10.83 | 10.83 | 3,000,000 |
Mar 05, 2024 | 10.81 | 11.02 | 10.55 | 10.93 | 10.93 | 1,912,600 |
Mar 04, 2024 | 11.05 | 11.29 | 10.30 | 10.88 | 10.88 | 2,371,000 |
Mar 01, 2024 | 10.15 | 10.91 | 10.03 | 10.75 | 10.75 | 2,613,600 |
Feb 29, 2024 | 10.15 | 10.36 | 9.72 | 10.06 | 10.06 | 3,224,200 |
Feb 28, 2024 | 10.12 | 10.48 | 9.76 | 9.95 | 9.95 | 2,836,200 |
Feb 27, 2024 | 10.00 | 10.28 | 9.73 | 9.90 | 9.90 | 2,744,700 |
Feb 26, 2024 | 10.00 | 10.55 | 9.56 | 9.90 | 9.90 | 3,155,300 |
Feb 23, 2024 | 9.46 | 10.00 | 9.31 | 9.86 | 9.86 | 3,960,700 |
Feb 22, 2024 | 9.08 | 9.91 | 8.83 | 9.70 | 9.70 | 11,046,600 |
Feb 21, 2024 | 7.35 | 7.71 | 7.30 | 7.52 | 7.52 | 1,668,500 |
Feb 20, 2024 | 7.78 | 7.78 | 7.17 | 7.52 | 7.52 | 2,631,000 |
Feb 16, 2024 | 7.00 | 7.72 | 6.68 | 7.58 | 7.58 | 3,191,200 |
Feb 15, 2024 | 6.68 | 6.91 | 6.37 | 6.86 | 6.86 | 2,470,700 |
Feb 14, 2024 | 5.68 | 6.51 | 5.68 | 6.46 | 6.46 | 1,898,800 |
Feb 13, 2024 | 5.77 | 5.78 | 5.54 | 5.62 | 5.62 | 1,332,800 |
Feb 12, 2024 | 5.79 | 6.07 | 5.62 | 5.88 | 5.88 | 2,386,600 |
Feb 09, 2024 | 5.50 | 5.85 | 5.21 | 5.68 | 5.68 | 3,692,300 |
Feb 08, 2024 | 5.02 | 5.27 | 4.96 | 5.03 | 5.03 | 683,900 |
Feb 07, 2024 | 5.07 | 5.07 | 4.96 | 5.00 | 5.00 | 545,400 |
Feb 06, 2024 | 4.90 | 5.11 | 4.83 | 5.04 | 5.04 | 661,300 |
Feb 05, 2024 | 5.04 | 5.10 | 4.72 | 4.95 | 4.95 | 1,350,700 |
Feb 02, 2024 | 5.17 | 5.32 | 5.04 | 5.18 | 5.18 | 1,018,600 |
Feb 01, 2024 | 4.95 | 5.40 | 4.84 | 5.25 | 5.25 | 1,433,900 |
Jan 31, 2024 | 4.92 | 5.07 | 4.80 | 4.86 | 4.86 | 1,173,500 |
Jan 30, 2024 | 5.08 | 5.13 | 4.70 | 4.92 | 4.92 | 1,385,600 |
Jan 29, 2024 | 4.67 | 5.14 | 4.60 | 5.11 | 5.11 | 1,729,600 |
Jan 26, 2024 | 4.45 | 4.68 | 4.30 | 4.66 | 4.66 | 1,769,800 |
Jan 25, 2024 | 4.13 | 4.51 | 4.11 | 4.29 | 4.29 | 1,269,500 |
Jan 24, 2024 | 4.20 | 4.28 | 4.01 | 4.01 | 4.01 | 453,400 |
Jan 23, 2024 | 4.19 | 4.20 | 3.92 | 4.14 | 4.14 | 921,300 |
Jan 22, 2024 | 3.87 | 4.12 | 3.85 | 4.07 | 4.07 | 1,408,900 |
Jan 19, 2024 | 3.97 | 4.00 | 3.76 | 3.85 | 3.85 | 2,198,000 |
Jan 18, 2024 | 4.15 | 4.16 | 3.89 | 3.93 | 3.93 | 995,700 |
Jan 17, 2024 | 4.15 | 4.18 | 3.94 | 4.15 | 4.15 | 1,243,400 |
Jan 16, 2024 | 4.36 | 4.45 | 4.09 | 4.20 | 4.20 | 1,417,200 |
Jan 12, 2024 | 4.45 | 4.57 | 4.36 | 4.39 | 4.39 | 1,769,300 |
Jan 11, 2024 | 4.55 | 4.63 | 4.18 | 4.41 | 4.41 | 1,835,200 |
Jan 10, 2024 | 4.68 | 4.84 | 4.50 | 4.60 | 4.60 | 1,606,300 |
Jan 09, 2024 | 4.70 | 4.78 | 4.62 | 4.72 | 4.72 | 600,600 |
Jan 08, 2024 | 4.35 | 4.82 | 4.29 | 4.74 | 4.74 | 1,068,200 |
Jan 05, 2024 | 4.37 | 4.43 | 4.18 | 4.40 | 4.40 | 1,063,200 |
Jan 04, 2024 | 4.60 | 4.63 | 4.39 | 4.41 | 4.41 | 1,031,300 |
Jan 03, 2024 | 4.75 | 4.80 | 4.49 | 4.54 | 4.54 | 1,405,900 |
Jan 02, 2024 | 4.40 | 4.88 | 4.31 | 4.81 | 4.81 | 1,627,200 |
Dec 29, 2023 | 4.57 | 4.72 | 4.43 | 4.46 | 4.46 | 1,526,100 |
Dec 28, 2023 | 4.47 | 4.59 | 4.35 | 4.52 | 4.52 | 1,458,400 |
Dec 27, 2023 | 4.41 | 4.55 | 4.28 | 4.50 | 4.50 | 1,278,900 |
Dec 26, 2023 | 4.19 | 4.48 | 4.09 | 4.39 | 4.39 | 1,167,900 |
Dec 22, 2023 | 4.10 | 4.33 | 4.09 | 4.14 | 4.14 | 988,100 |
Dec 21, 2023 | 4.11 | 4.20 | 3.86 | 4.13 | 4.13 | 1,158,200 |
Dec 20, 2023 | 3.99 | 4.32 | 3.90 | 3.92 | 3.92 | 1,761,500 |
Dec 19, 2023 | 3.84 | 4.11 | 3.63 | 4.04 | 4.04 | 2,794,000 |
Dec 18, 2023 | 3.90 | 3.92 | 3.63 | 3.66 | 3.66 | 1,733,300 |
Dec 15, 2023 | 3.84 | 4.08 | 3.64 | 3.93 | 3.93 | 3,463,700 |
Dec 14, 2023 | 3.37 | 3.79 | 3.24 | 3.79 | 3.79 | 7,180,800 |
Dec 13, 2023 | 3.51 | 3.95 | 3.44 | 3.94 | 3.94 | 1,292,400 |
Dec 12, 2023 | 3.43 | 3.52 | 3.31 | 3.52 | 3.52 | 396,500 |
Dec 11, 2023 | 3.56 | 3.57 | 3.35 | 3.45 | 3.45 | 812,200 |
Dec 08, 2023 | 3.73 | 3.74 | 3.50 | 3.62 | 3.62 | 1,014,900 |
Dec 07, 2023 | 3.64 | 3.90 | 3.51 | 3.72 | 3.72 | 976,100 |
Dec 06, 2023 | 3.60 | 3.97 | 3.55 | 3.63 | 3.63 | 1,518,000 |
Dec 05, 2023 | 3.39 | 3.67 | 3.26 | 3.58 | 3.58 | 1,934,700 |
Dec 04, 2023 | 2.89 | 3.55 | 2.88 | 3.36 | 3.36 | 3,073,400 |
Dec 01, 2023 | 2.50 | 2.70 | 2.44 | 2.68 | 2.68 | 659,600 |
Nov 30, 2023 | 2.58 | 2.75 | 2.45 | 2.48 | 2.48 | 1,070,900 |
Nov 29, 2023 | 2.33 | 2.61 | 2.33 | 2.56 | 2.56 | 1,785,500 |
Nov 28, 2023 | 2.22 | 2.30 | 2.16 | 2.29 | 2.29 | 363,800 |
Nov 27, 2023 | 2.21 | 2.25 | 2.14 | 2.23 | 2.23 | 405,500 |
Nov 24, 2023 | 2.23 | 2.30 | 2.20 | 2.24 | 2.24 | 150,700 |
Nov 22, 2023 | 2.23 | 2.31 | 2.20 | 2.23 | 2.23 | 459,700 |
Nov 21, 2023 | 2.32 | 2.38 | 2.18 | 2.19 | 2.19 | 627,400 |
Nov 20, 2023 | 2.28 | 2.41 | 2.25 | 2.35 | 2.35 | 649,900 |
Nov 17, 2023 | 2.11 | 2.30 | 2.05 | 2.28 | 2.28 | 1,059,000 |
Nov 16, 2023 | 2.22 | 2.25 | 2.06 | 2.08 | 2.08 | 1,291,900 |
Nov 15, 2023 | 2.19 | 2.38 | 2.14 | 2.25 | 2.25 | 771,200 |
Nov 14, 2023 | 2.36 | 2.39 | 2.09 | 2.20 | 2.20 | 1,118,300 |
Nov 13, 2023 | 2.10 | 2.26 | 2.02 | 2.21 | 2.21 | 764,500 |
Nov 10, 2023 | 2.18 | 2.21 | 2.00 | 2.11 | 2.11 | 1,042,200 |
Nov 09, 2023 | 2.47 | 2.47 | 2.11 | 2.13 | 2.13 | 1,258,900 |
Nov 08, 2023 | 2.71 | 2.82 | 2.41 | 2.46 | 2.46 | 1,215,400 |
Nov 07, 2023 | 2.75 | 2.95 | 2.63 | 2.84 | 2.84 | 1,909,300 |
Nov 06, 2023 | 3.20 | 3.25 | 2.74 | 2.76 | 2.76 | 1,704,600 |
Nov 03, 2023 | 3.36 | 3.45 | 3.06 | 3.26 | 3.26 | 1,411,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |