Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 6.21 | 6.99 | 6.01 | 6.57 | 6.57 | 401,400 |
Mar 15, 2024 | 6.13 | 6.89 | 5.96 | 6.32 | 6.32 | 564,500 |
Mar 14, 2024 | 6.00 | 6.43 | 5.92 | 6.36 | 6.36 | 353,800 |
Mar 13, 2024 | 5.80 | 6.31 | 5.80 | 6.09 | 6.09 | 922,600 |
Mar 12, 2024 | 6.74 | 6.80 | 5.79 | 6.00 | 6.00 | 215,000 |
Mar 11, 2024 | 6.46 | 6.94 | 6.27 | 6.61 | 6.61 | 86,900 |
Mar 08, 2024 | 6.50 | 6.61 | 6.05 | 6.33 | 6.33 | 130,000 |
Mar 07, 2024 | 6.35 | 6.60 | 6.12 | 6.45 | 6.45 | 81,500 |
Mar 06, 2024 | 6.33 | 6.51 | 5.94 | 6.30 | 6.30 | 102,600 |
Mar 05, 2024 | 5.96 | 6.57 | 5.96 | 6.26 | 6.26 | 100,200 |
Mar 04, 2024 | 5.80 | 6.60 | 5.63 | 6.49 | 6.49 | 131,300 |
Mar 01, 2024 | 5.86 | 6.04 | 5.72 | 5.87 | 5.87 | 80,700 |
Feb 29, 2024 | 6.00 | 6.10 | 5.83 | 5.86 | 5.86 | 49,800 |
Feb 28, 2024 | 5.94 | 6.14 | 5.77 | 5.93 | 5.93 | 50,200 |
Feb 27, 2024 | 6.16 | 6.33 | 5.98 | 6.08 | 6.08 | 60,600 |
Feb 26, 2024 | 5.96 | 6.27 | 5.91 | 6.10 | 6.10 | 65,600 |
Feb 23, 2024 | 5.82 | 6.41 | 5.24 | 5.91 | 5.91 | 177,400 |
Feb 22, 2024 | 5.71 | 7.25 | 5.71 | 7.05 | 7.05 | 371,200 |
Feb 21, 2024 | 5.65 | 5.97 | 5.65 | 5.82 | 5.82 | 55,300 |
Feb 20, 2024 | 5.50 | 5.97 | 5.09 | 5.74 | 5.74 | 66,900 |
Feb 16, 2024 | 5.71 | 5.75 | 5.44 | 5.55 | 5.55 | 26,500 |
Feb 15, 2024 | 5.83 | 5.83 | 5.56 | 5.65 | 5.65 | 41,000 |
Feb 14, 2024 | 5.06 | 5.78 | 4.77 | 5.71 | 5.71 | 166,100 |
Feb 13, 2024 | 5.27 | 5.45 | 4.88 | 5.10 | 5.10 | 79,600 |
Feb 12, 2024 | 5.48 | 5.67 | 5.41 | 5.50 | 5.50 | 67,800 |
Feb 09, 2024 | 5.53 | 5.85 | 5.53 | 5.62 | 5.62 | 51,000 |
Feb 08, 2024 | 5.48 | 5.76 | 5.35 | 5.70 | 5.70 | 47,500 |
Feb 07, 2024 | 5.30 | 5.51 | 5.21 | 5.43 | 5.43 | 37,300 |
Feb 06, 2024 | 5.23 | 5.49 | 5.20 | 5.36 | 5.36 | 57,400 |
Feb 05, 2024 | 5.90 | 5.90 | 5.20 | 5.26 | 5.26 | 105,100 |
Feb 02, 2024 | 6.07 | 6.53 | 5.40 | 5.80 | 5.80 | 126,200 |
Feb 01, 2024 | 6.55 | 6.55 | 6.07 | 6.17 | 6.17 | 44,000 |
Jan 31, 2024 | 6.43 | 6.61 | 6.21 | 6.21 | 6.21 | 37,300 |
Jan 30, 2024 | 6.97 | 7.03 | 6.50 | 6.61 | 6.61 | 29,600 |
Jan 29, 2024 | 6.65 | 7.10 | 6.65 | 7.01 | 7.01 | 67,800 |
Jan 26, 2024 | 7.07 | 7.25 | 6.42 | 6.65 | 6.65 | 109,600 |
Jan 25, 2024 | 6.59 | 7.38 | 6.47 | 6.67 | 6.67 | 268,600 |
Jan 24, 2024 | 5.62 | 5.75 | 5.43 | 5.65 | 5.65 | 58,900 |
Jan 23, 2024 | 6.05 | 6.23 | 5.48 | 5.64 | 5.64 | 90,500 |
Jan 22, 2024 | 6.21 | 6.43 | 5.75 | 6.00 | 6.00 | 85,700 |
Jan 19, 2024 | 6.26 | 6.32 | 6.11 | 6.28 | 6.28 | 52,100 |
Jan 18, 2024 | 6.30 | 6.78 | 6.01 | 6.17 | 6.17 | 157,800 |
Jan 17, 2024 | 6.16 | 6.52 | 6.02 | 6.16 | 6.16 | 35,300 |
Jan 16, 2024 | 6.43 | 6.85 | 6.25 | 6.30 | 6.30 | 45,500 |
Jan 12, 2024 | 7.05 | 7.05 | 6.31 | 6.52 | 6.52 | 95,700 |
Jan 11, 2024 | 6.69 | 7.00 | 6.54 | 6.93 | 6.93 | 107,400 |
Jan 10, 2024 | 6.61 | 6.80 | 6.51 | 6.61 | 6.61 | 62,200 |
Jan 09, 2024 | 7.13 | 7.25 | 6.62 | 6.74 | 6.74 | 74,900 |
Jan 08, 2024 | 7.61 | 7.61 | 7.15 | 7.35 | 7.35 | 47,100 |
Jan 05, 2024 | 7.17 | 7.92 | 7.16 | 7.55 | 7.55 | 77,000 |
Jan 04, 2024 | 7.83 | 7.83 | 7.12 | 7.24 | 7.24 | 52,200 |
Jan 03, 2024 | 8.25 | 8.25 | 7.38 | 7.61 | 7.61 | 56,500 |
Jan 02, 2024 | 8.98 | 9.12 | 7.56 | 8.14 | 8.14 | 69,800 |
Dec 29, 2023 | 8.90 | 9.05 | 8.71 | 8.76 | 8.76 | 41,800 |
Dec 28, 2023 | 8.70 | 9.13 | 8.70 | 9.07 | 9.07 | 62,600 |
Dec 27, 2023 | 9.05 | 9.05 | 8.63 | 8.70 | 8.70 | 39,100 |
Dec 26, 2023 | 8.70 | 9.02 | 8.65 | 8.93 | 8.93 | 50,000 |
Dec 22, 2023 | 8.63 | 8.74 | 8.51 | 8.65 | 8.65 | 60,600 |
Dec 21, 2023 | 8.76 | 8.90 | 8.30 | 8.39 | 8.39 | 38,900 |
Dec 20, 2023 | 8.70 | 9.22 | 8.35 | 8.60 | 8.60 | 133,000 |
Dec 19, 2023 | 8.63 | 8.81 | 8.46 | 8.72 | 8.72 | 57,900 |
Dec 18, 2023 | 8.46 | 8.65 | 8.34 | 8.61 | 8.61 | 64,600 |
Dec 15, 2023 | 8.45 | 9.05 | 7.88 | 8.42 | 8.42 | 353,600 |
Dec 14, 2023 | 7.95 | 8.33 | 7.72 | 8.33 | 8.33 | 69,000 |
Dec 13, 2023 | 7.73 | 7.89 | 7.48 | 7.88 | 7.88 | 40,700 |
Dec 12, 2023 | 7.98 | 7.98 | 7.29 | 7.70 | 7.70 | 29,300 |
Dec 11, 2023 | 8.31 | 8.41 | 7.54 | 7.89 | 7.89 | 41,300 |
Dec 08, 2023 | 8.18 | 8.74 | 8.04 | 8.16 | 8.16 | 93,900 |
Dec 07, 2023 | 8.28 | 8.75 | 7.84 | 8.14 | 8.14 | 57,500 |
Dec 06, 2023 | 7.81 | 8.30 | 7.81 | 8.10 | 8.10 | 47,600 |
Dec 05, 2023 | 7.45 | 8.77 | 7.45 | 8.24 | 8.24 | 30,500 |
Dec 04, 2023 | 7.66 | 7.66 | 6.58 | 7.53 | 7.53 | 76,500 |
Dec 01, 2023 | 7.50 | 8.00 | 7.37 | 7.66 | 7.66 | 29,300 |
Nov 30, 2023 | 8.09 | 8.09 | 7.53 | 7.57 | 7.57 | 61,500 |
Nov 29, 2023 | 8.10 | 8.30 | 7.97 | 8.03 | 8.03 | 44,900 |
Nov 28, 2023 | 8.20 | 8.45 | 7.95 | 8.09 | 8.09 | 17,400 |
Nov 27, 2023 | 8.40 | 8.65 | 8.15 | 8.31 | 8.31 | 60,900 |
Nov 24, 2023 | 7.48 | 8.39 | 7.20 | 8.37 | 8.37 | 32,600 |
Nov 22, 2023 | 7.96 | 7.96 | 7.30 | 7.48 | 7.48 | 35,000 |
Nov 21, 2023 | 7.78 | 7.98 | 7.60 | 7.73 | 7.73 | 32,300 |
Nov 20, 2023 | 8.00 | 8.00 | 7.65 | 7.74 | 7.74 | 29,900 |
Nov 17, 2023 | 8.00 | 8.00 | 7.75 | 7.93 | 7.93 | 63,100 |
Nov 16, 2023 | 8.00 | 8.00 | 7.52 | 7.95 | 7.95 | 17,000 |
Nov 15, 2023 | 8.40 | 8.40 | 7.70 | 7.92 | 7.92 | 50,000 |
Nov 14, 2023 | 8.20 | 8.75 | 8.03 | 8.58 | 8.58 | 88,000 |
Nov 13, 2023 | 7.88 | 8.12 | 7.66 | 7.96 | 7.96 | 27,100 |
Nov 10, 2023 | 7.33 | 8.35 | 7.20 | 8.04 | 8.04 | 32,800 |
Nov 09, 2023 | 8.01 | 8.01 | 7.18 | 7.21 | 7.21 | 19,100 |
Nov 08, 2023 | 8.00 | 8.20 | 7.57 | 7.95 | 7.95 | 39,100 |
Nov 07, 2023 | 7.29 | 8.19 | 7.08 | 7.85 | 7.85 | 37,900 |
Nov 06, 2023 | 7.01 | 7.30 | 6.82 | 7.22 | 7.22 | 14,300 |
Nov 03, 2023 | 6.74 | 7.07 | 6.48 | 7.07 | 7.07 | 47,600 |
Nov 02, 2023 | 6.65 | 6.83 | 6.29 | 6.57 | 6.57 | 43,000 |
Nov 01, 2023 | 6.40 | 6.86 | 6.15 | 6.56 | 6.56 | 22,000 |
Oct 31, 2023 | 6.08 | 6.35 | 6.04 | 6.27 | 6.27 | 18,100 |
Oct 30, 2023 | 6.21 | 6.40 | 5.91 | 6.19 | 6.19 | 28,400 |
Oct 27, 2023 | 6.12 | 6.68 | 6.11 | 6.21 | 6.21 | 32,900 |
Oct 26, 2023 | 5.76 | 6.75 | 5.76 | 6.75 | 6.75 | 52,300 |
Oct 25, 2023 | 6.19 | 6.53 | 5.66 | 6.23 | 6.23 | 63,000 |
Oct 24, 2023 | 6.31 | 6.45 | 5.85 | 6.23 | 6.23 | 55,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |