Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.39 | 26,262 |
Mar 27, 2024 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | 113,400 |
Mar 26, 2024 | 5.42 | 5.45 | 5.26 | 5.28 | 5.28 | 115,500 |
Mar 25, 2024 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | 72,000 |
Mar 22, 2024 | 5.53 | 5.55 | 5.41 | 5.49 | 5.49 | 85,200 |
Mar 21, 2024 | 5.69 | 5.72 | 5.55 | 5.57 | 5.57 | 92,200 |
Mar 20, 2024 | 5.51 | 5.69 | 5.51 | 5.68 | 5.68 | 91,100 |
Mar 19, 2024 | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 61,600 |
Mar 18, 2024 | 5.60 | 5.63 | 5.51 | 5.56 | 5.56 | 106,500 |
Mar 15, 2024 | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | 78,200 |
Mar 14, 2024 | 5.47 | 5.69 | 5.39 | 5.55 | 5.55 | 168,400 |
Mar 13, 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | 153,200 |
Mar 12, 2024 | 5.55 | 5.62 | 5.55 | 5.55 | 5.55 | 82,600 |
Mar 11, 2024 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | 93,700 |
Mar 08, 2024 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 106,800 |
Mar 07, 2024 | 5.75 | 5.80 | 5.60 | 5.62 | 5.62 | 91,100 |
Mar 06, 2024 | 5.75 | 5.80 | 5.63 | 5.77 | 5.77 | 419,900 |
Mar 05, 2024 | 5.77 | 5.77 | 5.57 | 5.60 | 5.60 | 151,400 |
Mar 04, 2024 | 5.90 | 5.94 | 5.73 | 5.80 | 5.80 | 275,100 |
Mar 01, 2024 | 5.82 | 5.90 | 5.82 | 5.87 | 5.87 | 117,900 |
Feb 29, 2024 | 5.90 | 6.02 | 5.83 | 5.83 | 5.83 | 207,600 |
Feb 28, 2024 | 5.86 | 5.93 | 5.82 | 5.82 | 5.82 | 150,400 |
Feb 27, 2024 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 189,100 |
Feb 26, 2024 | 6.16 | 6.18 | 5.77 | 6.00 | 6.00 | 658,700 |
Feb 23, 2024 | 6.29 | 6.34 | 6.24 | 6.33 | 6.33 | 91,700 |
Feb 22, 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 93,600 |
Feb 21, 2024 | 6.22 | 6.33 | 6.20 | 6.30 | 6.30 | 120,000 |
Feb 20, 2024 | 6.28 | 6.34 | 6.21 | 6.22 | 6.22 | 100,000 |
Feb 16, 2024 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | 138,000 |
Feb 15, 2024 | 6.52 | 6.56 | 6.42 | 6.44 | 6.44 | 75,800 |
Feb 14, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | 312,300 |
Feb 13, 2024 | 6.38 | 6.51 | 6.38 | 6.50 | 6.50 | 142,900 |
Feb 12, 2024 | 6.48 | 6.55 | 6.47 | 6.51 | 6.51 | 155,300 |
Feb 09, 2024 | 6.50 | 6.55 | 6.44 | 6.50 | 6.50 | 251,000 |
Feb 08, 2024 | 6.50 | 6.57 | 6.47 | 6.51 | 6.51 | 160,800 |
Feb 07, 2024 | 6.45 | 6.46 | 6.35 | 6.43 | 6.43 | 190,500 |
Feb 06, 2024 | 6.29 | 6.50 | 6.25 | 6.50 | 6.50 | 146,700 |
Feb 05, 2024 | 6.25 | 6.32 | 6.17 | 6.25 | 6.25 | 118,600 |
Feb 02, 2024 | 6.25 | 6.45 | 6.25 | 6.34 | 6.34 | 123,800 |
Feb 01, 2024 | 6.41 | 6.49 | 6.18 | 6.25 | 6.25 | 250,900 |
Jan 31, 2024 | 6.33 | 6.49 | 6.31 | 6.33 | 6.33 | 122,200 |
Jan 30, 2024 | 6.61 | 6.61 | 6.33 | 6.34 | 6.34 | 140,700 |
Jan 29, 2024 | 6.43 | 6.66 | 6.42 | 6.64 | 6.64 | 149,200 |
Jan 26, 2024 | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | 53,100 |
Jan 25, 2024 | 6.30 | 6.42 | 6.25 | 6.38 | 6.38 | 90,900 |
Jan 24, 2024 | 6.22 | 6.30 | 6.18 | 6.26 | 6.26 | 127,700 |
Jan 23, 2024 | 6.17 | 6.23 | 6.04 | 6.17 | 6.17 | 89,900 |
Jan 22, 2024 | 5.93 | 6.15 | 5.90 | 6.13 | 6.13 | 225,900 |
Jan 19, 2024 | 5.89 | 5.95 | 5.79 | 5.93 | 5.93 | 264,700 |
Jan 18, 2024 | 5.91 | 5.96 | 5.78 | 5.86 | 5.86 | 151,500 |
Jan 17, 2024 | 5.81 | 5.93 | 5.81 | 5.88 | 5.88 | 71,900 |
Jan 16, 2024 | 5.81 | 5.84 | 5.71 | 5.77 | 5.77 | 63,100 |
Jan 12, 2024 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 42,100 |
Jan 11, 2024 | 5.96 | 5.96 | 5.73 | 5.76 | 5.76 | 150,200 |
Jan 10, 2024 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 44,700 |
Jan 09, 2024 | 5.95 | 6.11 | 5.95 | 6.03 | 6.03 | 73,800 |
Jan 08, 2024 | 5.93 | 6.07 | 5.92 | 6.03 | 6.03 | 81,600 |
Jan 05, 2024 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | 47,000 |
Jan 04, 2024 | 5.99 | 6.08 | 5.91 | 6.03 | 6.03 | 99,700 |
Jan 03, 2024 | 6.07 | 6.08 | 5.91 | 5.93 | 5.93 | 164,400 |
Jan 02, 2024 | 6.14 | 6.24 | 6.12 | 6.19 | 6.19 | 116,000 |
Dec 29, 2023 | 6.15 | 6.23 | 6.11 | 6.11 | 6.11 | 65,900 |
Dec 28, 2023 | 6.11 | 6.19 | 6.10 | 6.17 | 6.17 | 106,600 |
Dec 27, 2023 | 6.30 | 6.30 | 6.12 | 6.18 | 6.18 | 103,600 |
Dec 26, 2023 | 6.22 | 6.33 | 6.22 | 6.31 | 6.31 | 87,700 |
Dec 22, 2023 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 106,500 |
Dec 21, 2023 | 6.20 | 6.24 | 6.15 | 6.17 | 6.17 | 110,900 |
Dec 20, 2023 | 6.15 | 6.28 | 6.12 | 6.15 | 6.15 | 94,400 |
Dec 19, 2023 | 6.20 | 6.22 | 6.13 | 6.18 | 6.18 | 58,000 |
Dec 18, 2023 | 6.07 | 6.20 | 6.06 | 6.15 | 6.15 | 109,000 |
Dec 15, 2023 | 6.19 | 6.23 | 6.06 | 6.11 | 6.11 | 166,700 |
Dec 14, 2023 | 6.31 | 6.39 | 6.23 | 6.23 | 6.23 | 86,900 |
Dec 13, 2023 | 6.30 | 6.34 | 6.18 | 6.30 | 6.30 | 119,200 |
Dec 12, 2023 | 6.39 | 6.39 | 6.28 | 6.30 | 6.30 | 71,300 |
Dec 11, 2023 | 6.58 | 6.58 | 6.40 | 6.43 | 6.43 | 127,500 |
Dec 08, 2023 | 6.57 | 6.73 | 6.55 | 6.63 | 6.63 | 96,000 |
Dec 07, 2023 | 6.50 | 6.80 | 6.48 | 6.80 | 6.80 | 206,500 |
Dec 06, 2023 | 6.35 | 6.46 | 6.32 | 6.36 | 6.36 | 77,200 |
Dec 05, 2023 | 6.29 | 6.30 | 6.17 | 6.21 | 6.21 | 105,200 |
Dec 04, 2023 | 6.36 | 6.40 | 6.25 | 6.31 | 6.31 | 123,700 |
Dec 01, 2023 | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | 46,900 |
Nov 30, 2023 | 6.39 | 6.44 | 6.34 | 6.39 | 6.39 | 45,200 |
Nov 29, 2023 | 6.42 | 6.50 | 6.41 | 6.47 | 6.47 | 44,000 |
Nov 28, 2023 | 6.41 | 6.43 | 6.36 | 6.40 | 6.40 | 40,800 |
Nov 27, 2023 | 6.37 | 6.47 | 6.33 | 6.41 | 6.41 | 100,400 |
Nov 24, 2023 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | 21,100 |
Nov 22, 2023 | 6.33 | 6.38 | 6.23 | 6.26 | 6.26 | 48,600 |
Nov 21, 2023 | 6.26 | 6.33 | 6.26 | 6.28 | 6.28 | 52,200 |
Nov 20, 2023 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | 46,000 |
Nov 17, 2023 | 6.32 | 6.40 | 6.27 | 6.40 | 6.40 | 45,400 |
Nov 16, 2023 | 6.42 | 6.46 | 6.28 | 6.30 | 6.30 | 75,500 |
Nov 15, 2023 | 6.25 | 6.37 | 6.22 | 6.32 | 6.32 | 81,300 |
Nov 14, 2023 | 6.03 | 6.18 | 6.03 | 6.17 | 6.17 | 87,600 |
Nov 13, 2023 | 5.93 | 5.98 | 5.88 | 5.94 | 5.94 | 78,300 |
Nov 10, 2023 | 5.92 | 6.06 | 5.89 | 6.02 | 6.02 | 59,000 |
Nov 09, 2023 | 6.14 | 6.17 | 5.91 | 5.91 | 5.91 | 60,900 |
Nov 08, 2023 | 6.15 | 6.21 | 6.04 | 6.10 | 6.10 | 126,100 |
Nov 07, 2023 | 6.28 | 6.28 | 5.83 | 6.01 | 6.01 | 260,600 |
Nov 06, 2023 | 6.41 | 6.50 | 6.35 | 6.42 | 6.42 | 92,700 |
Nov 03, 2023 | 6.39 | 6.51 | 6.35 | 6.45 | 6.45 | 78,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |