Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 6.76 | 6.76 | 6.69 | 6.77 | 6.77 | 355,348 |
Jun 06, 2024 | 6.75 | 6.76 | 6.76 | 6.69 | 6.69 | 328 |
Jun 05, 2024 | 6.70 | 6.79 | 6.76 | 6.76 | 6.76 | 233,547 |
Jun 04, 2024 | 6.85 | 6.72 | 6.68 | 6.70 | 6.70 | 1,019 |
Jun 03, 2024 | 6.82 | 6.80 | 6.72 | 6.80 | 6.80 | 804 |
May 31, 2024 | 6.49 | 6.61 | 6.52 | 6.59 | 6.59 | 229,574 |
May 30, 2024 | 6.36 | 6.51 | 6.47 | 6.49 | 6.49 | 4,544 |
May 29, 2024 | 6.70 | 6.55 | 6.55 | 6.43 | 6.43 | 321 |
May 28, 2024 | 6.74 | 6.74 | 6.68 | 6.59 | 6.59 | 2,045 |
May 24, 2024 | 6.65 | 6.47 | 6.44 | 6.55 | 6.55 | 17,449 |
May 23, 2024 | 6.50 | 6.64 | 6.45 | 6.53 | 6.53 | 8,466 |
May 22, 2024 | 7.01 | 6.74 | 6.63 | 6.57 | 6.57 | 3,491 |
May 21, 2024 | 7.01 | 7.02 | 6.93 | 7.00 | 7.00 | 10,739 |
May 20, 2024 | 7.01 | 7.03 | 6.99 | 6.92 | 6.92 | 2,088 |
May 17, 2024 | 7.05 | 6.99 | 6.99 | 6.86 | 6.86 | 203 |
May 16, 2024 | 7.00 | 7.01 | 6.86 | 6.98 | 6.98 | 109,023 |
May 15, 2024 | 6.66 | 7.03 | 6.79 | 7.02 | 7.02 | 19,272 |
May 14, 2024 | 6.75 | 6.70 | 6.41 | 6.65 | 6.65 | 12,758 |
May 13, 2024 | 6.45 | 6.61 | 6.44 | 6.65 | 6.65 | 354,512 |
May 10, 2024 | 6.31 | 6.45 | 6.43 | 6.41 | 6.41 | 169,609 |
May 09, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
May 08, 2024 | 6.37 | 6.60 | 6.45 | 6.43 | 6.43 | 338,646 |
May 07, 2024 | 6.52 | 6.41 | 6.40 | 6.41 | 6.41 | 224,039 |
May 03, 2024 | 6.00 | 6.10 | 5.95 | 6.08 | 6.08 | 6,911 |
May 02, 2024 | 6.09 | 6.09 | 5.97 | 5.98 | 5.98 | 4,276 |
May 01, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Apr 30, 2024 | 5.99 | 6.05 | 5.93 | 6.01 | 6.01 | 157,254 |
Apr 29, 2024 | 5.93 | 5.95 | 5.90 | 5.91 | 5.91 | 53,494 |
Apr 26, 2024 | 6.00 | 5.95 | 5.85 | 5.90 | 5.90 | 4,109 |
Apr 25, 2024 | 5.85 | 5.90 | 5.68 | 5.68 | 5.68 | 2,222 |
Apr 24, 2024 | 6.16 | 6.03 | 5.91 | 5.96 | 5.96 | 5,937 |
Apr 23, 2024 | 5.86 | 6.09 | 5.91 | 6.14 | 6.14 | 3,907 |
Apr 22, 2024 | 6.12 | 6.09 | 5.86 | 5.89 | 5.89 | 7,793 |
Apr 19, 2024 | 6.02 | 6.00 | 5.92 | 5.91 | 5.91 | 20,677 |
Apr 18, 2024 | 6.18 | 6.18 | 6.15 | 6.12 | 6.12 | 2,123 |
Apr 17, 2024 | 6.16 | 6.28 | 6.23 | 6.26 | 6.26 | 27,315 |
Apr 16, 2024 | 6.06 | 6.16 | 6.10 | 6.13 | 6.13 | 1,973 |
Apr 15, 2024 | 5.98 | 6.12 | 6.09 | 6.10 | 6.10 | 6,833 |
Apr 12, 2024 | 6.18 | 6.20 | 6.09 | 6.14 | 6.14 | 120,913 |
Apr 11, 2024 | 6.43 | 6.34 | 6.13 | 6.14 | 6.14 | 56,396 |
Apr 10, 2024 | 6.50 | 6.59 | 6.42 | 6.45 | 6.45 | 326,765 |
Apr 09, 2024 | 6.68 | 6.62 | 6.58 | 6.55 | 6.55 | 562,794 |
Apr 08, 2024 | 6.27 | 6.60 | 6.44 | 6.61 | 6.61 | 682,002 |
Apr 05, 2024 | 6.30 | 6.43 | 6.38 | 6.35 | 6.35 | 77,195 |
Apr 04, 2024 | 6.25 | 6.47 | 6.26 | 6.44 | 6.44 | 17,558 |
Apr 03, 2024 | 6.08 | 6.19 | 6.09 | 6.18 | 6.18 | 6,720 |
Apr 02, 2024 | 6.00 | 6.08 | 5.99 | 6.02 | 6.02 | 133,906 |
Mar 28, 2024 | 6.02 | 6.03 | 6.01 | 6.00 | 6.00 | 1,274 |
Mar 27, 2024 | 5.90 | 6.01 | 5.90 | 5.95 | 5.95 | 563,309 |
Mar 26, 2024 | 5.91 | 5.91 | 5.87 | 5.86 | 5.86 | 5,330 |
Mar 25, 2024 | 5.72 | 5.79 | 5.65 | 5.80 | 5.80 | 16,983 |
Mar 22, 2024 | 5.98 | 5.76 | 5.55 | 5.63 | 5.63 | 6,781 |
Mar 21, 2024 | 5.72 | 5.89 | 5.78 | 5.89 | 5.89 | 724,471 |
Mar 20, 2024 | 5.58 | 5.76 | 5.70 | 5.72 | 5.72 | 41,704 |
Mar 19, 2024 | 5.65 | 5.57 | 5.45 | 5.57 | 5.57 | 80,806 |
Mar 18, 2024 | 5.42 | 5.55 | 5.43 | 5.47 | 5.47 | 4,765 |
Mar 15, 2024 | 5.24 | 5.48 | 5.18 | 5.47 | 5.47 | 47,602 |
Mar 14, 2024 | 5.68 | 5.83 | 5.23 | 5.27 | 5.27 | 59,479 |
Mar 13, 2024 | 5.82 | 5.92 | 5.70 | 5.78 | 5.78 | 66,092 |
Mar 12, 2024 | 6.30 | 6.14 | 5.86 | 5.89 | 5.89 | 118,534 |
Mar 11, 2024 | 6.34 | 6.76 | 5.86 | 6.28 | 6.28 | 115,799 |
Mar 08, 2024 | 5.25 | 6.29 | 5.75 | 6.14 | 6.14 | 91,146 |
Mar 07, 2024 | 5.13 | 5.06 | 4.93 | 4.94 | 4.94 | 88,742 |
Mar 06, 2024 | 5.75 | 5.62 | 4.91 | 4.99 | 4.99 | 78,547 |
Mar 05, 2024 | 6.02 | 5.97 | 5.76 | 5.76 | 5.76 | 113,953 |
Mar 04, 2024 | 6.54 | 6.53 | 5.90 | 6.11 | 6.11 | 10,130 |
Mar 01, 2024 | 5.49 | 6.54 | 6.11 | 6.51 | 6.51 | 542,373 |
Feb 29, 2024 | 8.35 | 8.25 | 5.13 | 5.27 | 5.27 | 191,228 |
Feb 28, 2024 | 8.16 | 8.40 | 8.35 | 8.40 | 8.40 | 408 |
Feb 27, 2024 | 8.43 | 8.46 | 8.35 | 8.44 | 8.44 | 6,978 |
Feb 26, 2024 | 8.35 | 8.50 | 8.42 | 8.47 | 8.47 | 8,533 |
Feb 23, 2024 | 7.80 | 8.25 | 8.10 | 8.25 | 8.25 | 7,578 |
Feb 22, 2024 | 8.08 | 7.98 | 7.98 | 7.99 | 7.99 | 141 |
Feb 21, 2024 | 7.80 | 8.00 | 7.89 | 7.89 | 7.89 | 2,137 |
Feb 20, 2024 | 8.10 | 8.06 | 7.80 | 7.95 | 7.95 | 6,762 |
Feb 19, 2024 | 7.90 | 8.01 | 7.93 | 7.97 | 7.97 | 9,893 |
Feb 16, 2024 | 8.02 | 8.01 | 7.87 | 7.93 | 7.93 | 7,381 |
Feb 15, 2024 | 8.00 | 7.97 | 7.88 | 7.93 | 7.93 | 12,798 |
Feb 14, 2024 | 7.74 | 7.98 | 7.80 | 7.93 | 7.93 | 19,604 |
Feb 13, 2024 | 7.78 | 7.76 | 7.74 | 7.72 | 7.72 | 3,812 |
Feb 12, 2024 | 7.49 | 7.79 | 7.79 | 7.78 | 7.78 | 644 |
Feb 09, 2024 | 7.50 | 7.55 | 7.52 | 7.54 | 7.54 | 651 |
Feb 08, 2024 | 7.48 | 7.69 | 7.42 | 7.49 | 7.49 | 14,599 |
Feb 07, 2024 | 7.90 | 7.81 | 7.44 | 7.43 | 7.43 | 7,298 |
Feb 06, 2024 | 7.95 | 8.05 | 7.78 | 7.82 | 7.82 | 28,912 |
Feb 05, 2024 | 7.55 | 7.81 | 7.59 | 7.75 | 7.75 | 8,588 |
Feb 02, 2024 | 7.22 | 7.64 | 7.42 | 7.49 | 7.49 | 6,491 |
Feb 01, 2024 | 7.45 | 7.41 | 7.26 | 7.27 | 7.27 | 7,387 |
Jan 31, 2024 | 7.88 | 7.53 | 7.49 | 7.50 | 7.50 | 6,067 |
Jan 30, 2024 | 7.49 | 7.67 | 7.51 | 7.64 | 7.64 | 28,006 |
Jan 29, 2024 | 7.10 | 7.37 | 7.15 | 7.30 | 7.30 | 238,605 |
Jan 26, 2024 | 7.03 | 7.11 | 6.88 | 7.07 | 7.07 | 44,475 |
Jan 25, 2024 | 7.01 | 6.95 | 6.81 | 6.94 | 6.94 | 23,599 |
Jan 24, 2024 | 6.70 | 6.97 | 6.63 | 6.93 | 6.93 | 182,358 |
Jan 23, 2024 | 6.40 | 6.66 | 6.45 | 6.66 | 6.66 | 81,114 |
Jan 22, 2024 | 6.10 | 6.41 | 6.35 | 6.40 | 6.40 | 20,513 |
Jan 19, 2024 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 17,924 |
Jan 18, 2024 | 6.32 | 6.20 | 6.01 | 6.04 | 6.04 | 33,109 |
Jan 17, 2024 | 6.66 | 6.46 | 6.24 | 6.37 | 6.37 | 447,991 |
Jan 16, 2024 | 6.51 | 6.72 | 6.39 | 6.59 | 6.59 | 1,084,871 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |