Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 764,500 |
Mar 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,722,500 |
Mar 26, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 618,300 |
Mar 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,437,900 |
Mar 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 28,200 |
Mar 21, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 56,500 |
Mar 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 53,300 |
Mar 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,200 |
Mar 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 77,600 |
Mar 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 724,800 |
Mar 14, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 207,200 |
Mar 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,600 |
Mar 08, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25,800 |
Mar 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 12,600 |
Mar 06, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
Mar 05, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,000 |
Mar 04, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 111,000 |
Mar 01, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 305,400 |
Feb 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 70,400 |
Feb 28, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 826,000 |
Feb 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,800 |
Feb 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 51,400 |
Feb 23, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 382,200 |
Feb 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 520,200 |
Feb 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 166,500 |
Feb 20, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 59,800 |
Feb 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 147,100 |
Feb 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 110,800 |
Feb 15, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 431,000 |
Feb 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,557,600 |
Feb 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,071,100 |
Feb 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 26,700 |
Feb 06, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,600 |
Feb 05, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 28,500 |
Feb 02, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,400 |
Feb 01, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25,900 |
Jan 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 61,300 |
Jan 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 59,700 |
Jan 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 32,100 |
Jan 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 390,600 |
Jan 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,846,400 |
Jan 24, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 60,200 |
Jan 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,000 |
Jan 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 175,000 |
Jan 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 118,600 |
Jan 18, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 12,575,700 |
Jan 17, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 255,100 |
Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 31,500 |
Jan 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 194,600 |
Jan 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 35,900 |
Jan 11, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 89,300 |
Jan 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 35,400 |
Jan 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 30,600 |
Jan 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 107,200 |
Jan 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14,200 |
Jan 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22,800 |
Jan 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 241,100 |
Jan 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 237,500 |
Dec 29, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 914,100 |
Dec 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 63,100 |
Dec 27, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 30,700 |
Dec 22, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9,200 |
Dec 21, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 66,000 |
Dec 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 59,600 |
Dec 19, 2023 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 283,800 |
Dec 18, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 154,500 |
Dec 15, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,300 |
Dec 14, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 555,400 |
Dec 13, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 520,300 |
Dec 12, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,400 |
Dec 11, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100,800 |
Dec 08, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100,800 |
Dec 07, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 387,900 |
Dec 06, 2023 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 177,400 |
Dec 05, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 130,800 |
Dec 04, 2023 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 523,200 |
Dec 01, 2023 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 161,100 |
Nov 30, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 303,300 |
Nov 29, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 191,600 |
Nov 28, 2023 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 91,600 |
Nov 27, 2023 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 215,000 |
Nov 24, 2023 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 46,700 |
Nov 23, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,800 |
Nov 22, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 477,300 |
Nov 21, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 36,800 |
Nov 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
Nov 17, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 12,000 |
Nov 16, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
Nov 15, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 44,200 |
Nov 14, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9,700 |
Nov 13, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17,600 |
Nov 10, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 38,100 |
Nov 09, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 89,700 |
Nov 08, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,479,600 |
Nov 07, 2023 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 336,200 |
Nov 06, 2023 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 9,600 |
Nov 03, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
Nov 02, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
Nov 01, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200,100 |
Oct 31, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 68,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |