Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.06 | 5.24 | 4.87 | 5.24 | 5.24 | 6,500 |
Mar 27, 2024 | 5.09 | 5.24 | 4.96 | 5.24 | 5.24 | 7,600 |
Mar 26, 2024 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 3,100 |
Mar 25, 2024 | 5.17 | 5.23 | 5.05 | 5.05 | 5.05 | 2,200 |
Mar 22, 2024 | 5.00 | 5.16 | 4.99 | 5.16 | 5.16 | 15,800 |
Mar 21, 2024 | 5.14 | 5.19 | 5.03 | 5.13 | 5.13 | 2,300 |
Mar 20, 2024 | 5.14 | 5.24 | 5.02 | 5.14 | 5.14 | 3,700 |
Mar 19, 2024 | 5.14 | 5.24 | 5.03 | 5.03 | 5.03 | 1,500 |
Mar 18, 2024 | 5.14 | 5.20 | 5.01 | 5.01 | 5.01 | 7,000 |
Mar 15, 2024 | 5.15 | 5.16 | 5.01 | 5.01 | 5.01 | 9,300 |
Mar 14, 2024 | 5.02 | 5.15 | 5.02 | 5.14 | 5.14 | 2,800 |
Mar 13, 2024 | 5.01 | 5.19 | 5.01 | 5.01 | 5.01 | 4,000 |
Mar 12, 2024 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | 1,400 |
Mar 11, 2024 | 5.01 | 5.25 | 5.01 | 5.10 | 5.10 | 2,900 |
Mar 08, 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | 1,900 |
Mar 07, 2024 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 6,500 |
Mar 06, 2024 | 5.26 | 5.26 | 4.63 | 4.94 | 4.94 | 23,600 |
Mar 05, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 700 |
Mar 04, 2024 | 5.18 | 5.18 | 5.10 | 5.17 | 5.17 | 1,000 |
Mar 01, 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 1,800 |
Feb 29, 2024 | 5.17 | 5.25 | 5.17 | 5.25 | 5.25 | 900 |
Feb 28, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 900 |
Feb 27, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 1,000 |
Feb 26, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 1,700 |
Feb 23, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 3,400 |
Feb 22, 2024 | 5.23 | 5.23 | 5.19 | 5.20 | 5.20 | 4,600 |
Feb 21, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 2,700 |
Feb 20, 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 900 |
Feb 16, 2024 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 1,800 |
Feb 15, 2024 | 5.18 | 5.21 | 5.15 | 5.19 | 5.19 | 3,100 |
Feb 14, 2024 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | 2,300 |
Feb 13, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 500 |
Feb 12, 2024 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 2,200 |
Feb 09, 2024 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 1,500 |
Feb 08, 2024 | 5.09 | 5.20 | 5.07 | 5.20 | 5.20 | 2,600 |
Feb 07, 2024 | 5.21 | 5.21 | 5.05 | 5.07 | 5.07 | 3,100 |
Feb 06, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 700 |
Feb 05, 2024 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | 900 |
Feb 02, 2024 | 5.16 | 5.21 | 5.15 | 5.21 | 5.21 | 600 |
Feb 01, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 600 |
Jan 31, 2024 | 5.20 | 5.21 | 5.11 | 5.11 | 5.11 | 4,900 |
Jan 30, 2024 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 800 |
Jan 29, 2024 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 2,100 |
Jan 26, 2024 | 5.10 | 5.19 | 5.10 | 5.17 | 5.17 | 1,200 |
Jan 25, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 400 |
Jan 24, 2024 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 4,000 |
Jan 23, 2024 | 5.12 | 5.21 | 5.11 | 5.11 | 5.11 | 900 |
Jan 22, 2024 | 5.34 | 5.34 | 5.12 | 5.17 | 5.17 | 2,500 |
Jan 19, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 600 |
Jan 18, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 1,000 |
Jan 17, 2024 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | 1,100 |
Jan 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 600 |
Jan 12, 2024 | 5.27 | 5.36 | 5.27 | 5.36 | 5.36 | 3,300 |
Jan 11, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 600 |
Jan 10, 2024 | 5.34 | 5.40 | 5.33 | 5.35 | 5.35 | 6,200 |
Jan 09, 2024 | 5.39 | 5.39 | 5.32 | 5.35 | 5.35 | 3,800 |
Jan 08, 2024 | 5.39 | 5.40 | 5.35 | 5.40 | 5.40 | 1,100 |
Jan 05, 2024 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 2,500 |
Jan 04, 2024 | 5.32 | 5.35 | 5.30 | 5.30 | 5.30 | 2,700 |
Jan 03, 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,400 |
Jan 02, 2024 | 5.31 | 5.39 | 5.30 | 5.35 | 5.35 | 2,800 |
Dec 29, 2023 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 2,800 |
Dec 28, 2023 | 5.20 | 5.38 | 5.20 | 5.33 | 5.33 | 6,000 |
Dec 27, 2023 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 2,400 |
Dec 26, 2023 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 3,000 |
Dec 22, 2023 | 5.12 | 5.36 | 5.10 | 5.34 | 5.34 | 7,900 |
Dec 21, 2023 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | 9,600 |
Dec 20, 2023 | 5.10 | 5.15 | 5.02 | 5.04 | 5.04 | 12,100 |
Dec 19, 2023 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | 9,600 |
Dec 18, 2023 | 5.15 | 5.24 | 5.13 | 5.13 | 5.13 | 7,100 |
Dec 15, 2023 | 5.17 | 5.30 | 5.15 | 5.15 | 5.15 | 3,300 |
Dec 14, 2023 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | 5,400 |
Dec 13, 2023 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | 1,000 |
Dec 12, 2023 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 3,900 |
Dec 11, 2023 | 5.17 | 5.34 | 5.15 | 5.15 | 5.15 | 900 |
Dec 08, 2023 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | 1,200 |
Dec 07, 2023 | 5.22 | 5.23 | 5.14 | 5.15 | 5.15 | 7,700 |
Dec 06, 2023 | 5.25 | 5.39 | 5.24 | 5.39 | 5.39 | 1,900 |
Dec 05, 2023 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 3,100 |
Dec 04, 2023 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 2,500 |
Dec 01, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 800 |
Nov 30, 2023 | 5.20 | 5.44 | 5.20 | 5.25 | 5.25 | 1,400 |
Nov 29, 2023 | 5.19 | 5.25 | 5.14 | 5.14 | 5.14 | 2,900 |
Nov 28, 2023 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 1,300 |
Nov 27, 2023 | 5.13 | 5.37 | 5.13 | 5.21 | 5.21 | 2,300 |
Nov 24, 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 900 |
Nov 22, 2023 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | 1,000 |
Nov 21, 2023 | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | 5,800 |
Nov 20, 2023 | 5.25 | 5.47 | 5.25 | 5.26 | 5.26 | 3,100 |
Nov 17, 2023 | 5.28 | 5.50 | 5.25 | 5.36 | 5.36 | 2,100 |
Nov 16, 2023 | 5.28 | 5.52 | 5.26 | 5.36 | 5.36 | 8,200 |
Nov 15, 2023 | 5.30 | 5.75 | 5.25 | 5.29 | 5.29 | 8,900 |
Nov 14, 2023 | 5.25 | 5.34 | 5.17 | 5.17 | 5.17 | 3,700 |
Nov 13, 2023 | 5.25 | 5.37 | 5.25 | 5.31 | 5.31 | 3,300 |
Nov 10, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,600 |
Nov 09, 2023 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 1,700 |
Nov 08, 2023 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | 1,900 |
Nov 07, 2023 | 5.73 | 5.75 | 5.57 | 5.59 | 5.59 | 900 |
Nov 06, 2023 | 5.61 | 5.71 | 5.61 | 5.61 | 5.61 | 1,000 |
Nov 03, 2023 | 5.54 | 5.65 | 5.42 | 5.42 | 5.42 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |