Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 234,500 |
Mar 27, 2024 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 439,000 |
Mar 26, 2024 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 241,000 |
Mar 25, 2024 | 5.870 | 5.870 | 5.850 | 5.860 | 5.860 | 97,587 |
Mar 22, 2024 | 5.920 | 5.920 | 5.750 | 5.910 | 5.910 | 559,000 |
Mar 21, 2024 | 5.920 | 5.920 | 5.850 | 5.850 | 5.850 | 204,000 |
Mar 20, 2024 | 5.780 | 5.890 | 5.750 | 5.840 | 5.840 | 208,372 |
Mar 19, 2024 | 5.810 | 5.890 | 5.600 | 5.690 | 5.690 | 195,500 |
Mar 18, 2024 | 5.840 | 6.040 | 5.790 | 6.000 | 6.000 | 353,000 |
Mar 15, 2024 | 5.750 | 5.820 | 5.750 | 5.750 | 5.750 | 354,000 |
Mar 14, 2024 | 5.750 | 5.820 | 5.750 | 5.770 | 5.770 | 74,500 |
Mar 13, 2024 | 5.750 | 5.650 | 5.600 | 5.650 | 5.650 | 45,111 |
Mar 12, 2024 | 5.510 | 5.740 | 5.510 | 5.670 | 5.670 | 199,000 |
Mar 11, 2024 | 5.510 | 5.520 | 5.500 | 5.510 | 5.510 | 395,989 |
Mar 08, 2024 | 5.500 | 5.620 | 5.500 | 5.510 | 5.510 | 129,500 |
Mar 07, 2024 | 5.450 | 5.470 | 5.450 | 5.460 | 5.460 | 186,886 |
Mar 06, 2024 | 5.400 | 5.430 | 5.330 | 5.380 | 5.380 | 132,500 |
Mar 05, 2024 | 5.390 | 5.390 | 5.250 | 5.340 | 5.340 | 74,169 |
Mar 04, 2024 | 5.420 | 5.420 | 5.350 | 5.350 | 5.350 | 21,500 |
Mar 01, 2024 | 5.420 | 5.500 | 5.380 | 5.380 | 5.380 | 56,500 |
Feb 29, 2024 | 5.550 | 5.630 | 5.410 | 5.410 | 5.410 | 459,350 |
Feb 28, 2024 | 5.500 | 5.550 | 5.440 | 5.460 | 5.460 | 132,500 |
Feb 27, 2024 | 5.500 | 5.580 | 5.470 | 5.480 | 5.480 | 287,536 |
Feb 26, 2024 | 5.500 | 5.530 | 5.490 | 5.530 | 5.530 | 70,500 |
Feb 23, 2024 | 5.500 | 5.580 | 5.410 | 5.410 | 5.410 | 66,500 |
Feb 22, 2024 | 5.400 | 5.500 | 5.400 | 5.460 | 5.460 | 339,000 |
Feb 21, 2024 | 5.380 | 5.450 | 5.270 | 5.410 | 5.410 | 78,000 |
Feb 20, 2024 | 5.390 | 5.390 | 5.380 | 5.380 | 5.380 | 3,000 |
Feb 19, 2024 | 5.380 | 5.450 | 5.370 | 5.430 | 5.430 | 64,598 |
Feb 16, 2024 | 5.250 | 5.550 | 5.250 | 5.460 | 5.460 | 350,500 |
Feb 15, 2024 | 5.240 | 5.280 | 5.230 | 5.250 | 5.250 | 27,000 |
Feb 14, 2024 | 5.200 | 5.230 | 5.180 | 5.230 | 5.230 | 54,000 |
Feb 09, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
Feb 08, 2024 | 5.240 | 5.290 | 5.200 | 5.230 | 5.230 | 65,500 |
Feb 07, 2024 | 5.310 | 5.360 | 5.260 | 5.260 | 5.260 | 66,500 |
Feb 06, 2024 | 5.280 | 5.400 | 5.190 | 5.310 | 5.310 | 281,500 |
Feb 05, 2024 | 5.260 | 5.340 | 5.210 | 5.240 | 5.240 | 49,500 |
Feb 02, 2024 | 5.280 | 5.360 | 5.280 | 5.310 | 5.310 | 195,851 |
Feb 01, 2024 | 5.380 | 5.390 | 5.280 | 5.370 | 5.370 | 197,500 |
Jan 31, 2024 | 5.400 | 5.400 | 5.290 | 5.390 | 5.390 | 294,000 |
Jan 30, 2024 | 5.560 | 5.560 | 5.420 | 5.420 | 5.420 | 35,000 |
Jan 29, 2024 | 5.690 | 5.700 | 5.630 | 5.630 | 5.630 | 37,000 |
Jan 26, 2024 | 5.600 | 5.700 | 5.560 | 5.670 | 5.670 | 31,000 |
Jan 25, 2024 | 5.600 | 5.600 | 5.490 | 5.550 | 5.550 | 122,000 |
Jan 24, 2024 | 5.560 | 5.630 | 5.460 | 5.600 | 5.600 | 103,105 |
Jan 23, 2024 | 5.600 | 5.600 | 5.390 | 5.450 | 5.450 | 57,000 |
Jan 22, 2024 | 5.440 | 5.450 | 5.360 | 5.440 | 5.440 | 33,000 |
Jan 19, 2024 | 5.440 | 5.450 | 5.410 | 5.440 | 5.440 | 27,012 |
Jan 18, 2024 | 5.550 | 5.550 | 5.350 | 5.410 | 5.410 | 333,500 |
Jan 17, 2024 | 5.660 | 5.680 | 5.480 | 5.500 | 5.500 | 458,000 |
Jan 16, 2024 | 5.690 | 5.750 | 5.600 | 5.710 | 5.710 | 245,000 |
Jan 15, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
Jan 12, 2024 | 5.780 | 5.780 | 5.700 | 5.730 | 5.730 | 207,500 |
Jan 11, 2024 | 5.850 | 5.900 | 5.770 | 5.780 | 5.780 | 349,269 |
Jan 10, 2024 | 5.900 | 5.910 | 5.830 | 5.840 | 5.840 | 122,945 |
Jan 09, 2024 | 6.050 | 6.150 | 5.910 | 5.910 | 5.910 | 64,000 |
Jan 08, 2024 | 6.050 | 6.080 | 6.010 | 6.070 | 6.070 | 72,515 |
Jan 05, 2024 | 5.950 | 6.250 | 5.950 | 6.220 | 6.220 | 187,998 |
Jan 04, 2024 | 5.900 | 5.970 | 5.890 | 5.950 | 5.950 | 83,450 |
Jan 03, 2024 | 5.890 | 5.890 | 5.830 | 5.870 | 5.870 | 77,000 |
Jan 02, 2024 | 5.840 | 5.890 | 5.840 | 5.880 | 5.880 | 88,000 |
Dec 29, 2023 | 5.860 | 5.860 | 5.820 | 5.840 | 5.840 | 149,500 |
Dec 28, 2023 | 5.820 | 5.900 | 5.820 | 5.840 | 5.840 | 622,510 |
Dec 27, 2023 | 5.820 | 5.880 | 5.820 | 5.880 | 5.880 | 395,000 |
Dec 22, 2023 | 5.820 | 5.880 | 5.820 | 5.820 | 5.820 | 167,279 |
Dec 21, 2023 | 5.850 | 5.880 | 5.830 | 5.880 | 5.880 | 7,000 |
Dec 20, 2023 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 211,000 |
Dec 19, 2023 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 122,000 |
Dec 18, 2023 | 5.770 | 5.800 | 5.760 | 5.800 | 5.800 | 28,176 |
Dec 15, 2023 | 5.760 | 5.910 | 5.740 | 5.740 | 5.740 | 150,500 |
Dec 14, 2023 | 5.690 | 5.740 | 5.690 | 5.710 | 5.710 | 67,000 |
Dec 13, 2023 | 5.700 | 5.740 | 5.660 | 5.740 | 5.740 | 25,000 |
Dec 12, 2023 | 5.690 | 5.700 | 5.640 | 5.650 | 5.650 | 135,500 |
Dec 11, 2023 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 28,500 |
Dec 08, 2023 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 89,000 |
Dec 07, 2023 | 5.840 | 5.840 | 5.740 | 5.800 | 5.800 | 11,000 |
Dec 06, 2023 | 5.850 | 5.870 | 5.760 | 5.760 | 5.760 | 233,500 |
Dec 05, 2023 | 5.820 | 5.950 | 5.820 | 5.830 | 5.830 | 208,500 |
Dec 04, 2023 | 5.860 | 5.870 | 5.820 | 5.820 | 5.820 | 64,500 |
Dec 01, 2023 | 5.870 | 5.870 | 5.830 | 5.830 | 5.830 | 18,508 |
Nov 30, 2023 | 5.880 | 5.880 | 5.820 | 5.820 | 5.820 | 163,500 |
Nov 29, 2023 | 5.980 | 5.980 | 5.890 | 5.890 | 5.890 | 229,000 |
Nov 28, 2023 | 5.900 | 5.990 | 5.900 | 5.980 | 5.980 | 65,000 |
Nov 27, 2023 | 6.010 | 6.010 | 5.930 | 5.930 | 5.930 | 91,000 |
Nov 24, 2023 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | - |
Nov 23, 2023 | 5.930 | 6.030 | 5.930 | 6.020 | 6.020 | 9,864 |
Nov 22, 2023 | 6.000 | 6.020 | 5.960 | 6.000 | 6.000 | 178,000 |
Nov 21, 2023 | 5.970 | 6.090 | 5.970 | 6.030 | 6.030 | 161,664 |
Nov 20, 2023 | 5.970 | 6.000 | 5.930 | 5.970 | 5.970 | 146,000 |
Nov 17, 2023 | 6.000 | 6.010 | 5.960 | 6.010 | 6.010 | 15,500 |
Nov 16, 2023 | 5.940 | 6.040 | 5.940 | 6.030 | 6.030 | 16,000 |
Nov 15, 2023 | 5.930 | 6.070 | 5.930 | 6.070 | 6.070 | 49,967 |
Nov 14, 2023 | 5.930 | 6.000 | 5.910 | 6.000 | 6.000 | 22,245 |
Nov 13, 2023 | 5.920 | 5.950 | 5.920 | 5.940 | 5.940 | 35,026 |
Nov 10, 2023 | 5.960 | 6.000 | 5.910 | 6.000 | 6.000 | 15,000 |
Nov 09, 2023 | 6.020 | 6.050 | 5.920 | 5.960 | 5.960 | 50,599 |
Nov 08, 2023 | 6.070 | 6.070 | 6.030 | 6.050 | 6.050 | 38,000 |
Nov 07, 2023 | 6.050 | 6.210 | 6.050 | 6.050 | 6.050 | 18,000 |
Nov 06, 2023 | 6.140 | 6.200 | 6.070 | 6.180 | 6.180 | 32,101 |
Nov 03, 2023 | 6.020 | 6.140 | 6.020 | 6.140 | 6.140 | 139,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |