Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 6.880 | 7.670 | 6.880 | 7.540 | 7.540 | 6,005,991 |
May 31, 2024 | 7.090 | 7.170 | 6.880 | 6.880 | 6.880 | 731,548 |
May 30, 2024 | 6.950 | 7.140 | 6.920 | 7.070 | 7.070 | 1,247,770 |
May 29, 2024 | 7.090 | 7.150 | 6.860 | 6.970 | 6.970 | 1,690,640 |
May 28, 2024 | 6.900 | 7.120 | 6.830 | 7.100 | 7.100 | 2,166,440 |
May 27, 2024 | 6.500 | 6.950 | 6.500 | 6.900 | 6.900 | 1,666,700 |
May 24, 2024 | 6.490 | 6.650 | 6.460 | 6.470 | 6.470 | 1,085,600 |
May 23, 2024 | 6.830 | 6.830 | 6.500 | 6.530 | 6.530 | 740,400 |
May 22, 2024 | 6.960 | 6.960 | 6.710 | 6.720 | 6.720 | 1,485,978 |
May 21, 2024 | 6.850 | 6.970 | 6.670 | 6.900 | 6.900 | 1,704,964 |
May 20, 2024 | 6.880 | 7.020 | 6.770 | 6.850 | 6.850 | 2,565,912 |
May 17, 2024 | 6.770 | 6.900 | 6.500 | 6.690 | 6.690 | 2,735,184 |
May 16, 2024 | 6.880 | 7.070 | 6.630 | 6.660 | 6.660 | 1,921,540 |
May 14, 2024 | 7.050 | 7.150 | 6.860 | 6.890 | 6.890 | 838,552 |
May 13, 2024 | 7.000 | 7.140 | 6.950 | 7.050 | 7.050 | 1,303,400 |
May 10, 2024 | 6.820 | 7.200 | 6.720 | 7.100 | 7.100 | 3,729,450 |
May 09, 2024 | 6.460 | 6.720 | 6.460 | 6.690 | 6.690 | 968,600 |
May 08, 2024 | 6.560 | 6.600 | 6.440 | 6.460 | 6.460 | 743,900 |
May 07, 2024 | 6.480 | 6.680 | 6.490 | 6.610 | 6.610 | 958,600 |
May 06, 2024 | 6.220 | 6.620 | 6.220 | 6.460 | 6.460 | 3,692,240 |
May 03, 2024 | 6.410 | 6.430 | 6.170 | 6.170 | 6.170 | 1,564,500 |
May 02, 2024 | 6.600 | 6.610 | 6.340 | 6.410 | 6.410 | 703,690 |
Apr 30, 2024 | 6.510 | 6.650 | 6.310 | 6.640 | 6.640 | 2,209,040 |
Apr 29, 2024 | 6.540 | 6.530 | 6.310 | 6.470 | 6.470 | 2,485,184 |
Apr 26, 2024 | 6.790 | 6.790 | 6.470 | 6.490 | 6.490 | 2,401,450 |
Apr 25, 2024 | 6.560 | 6.760 | 6.550 | 6.630 | 6.630 | 750,740 |
Apr 24, 2024 | 6.500 | 6.670 | 6.430 | 6.620 | 6.620 | 1,361,844 |
Apr 23, 2024 | 6.620 | 6.690 | 6.440 | 6.500 | 6.500 | 1,755,300 |
Apr 22, 2024 | 7.220 | 7.220 | 6.530 | 6.620 | 6.620 | 2,743,307 |
Apr 19, 2024 | 6.950 | 7.300 | 6.950 | 7.080 | 7.080 | 4,466,618 |
Apr 18, 2024 | 7.280 | 7.280 | 6.950 | 7.010 | 7.010 | 1,200,976 |
Apr 17, 2024 | 7.100 | 7.180 | 6.990 | 7.100 | 7.100 | 911,600 |
Apr 16, 2024 | 7.160 | 7.190 | 6.970 | 7.060 | 7.060 | 2,427,460 |
Apr 15, 2024 | 6.800 | 7.280 | 6.800 | 7.100 | 7.100 | 3,319,180 |
Apr 12, 2024 | 7.150 | 7.150 | 6.770 | 6.850 | 6.850 | 986,841 |
Apr 11, 2024 | 6.710 | 7.220 | 6.710 | 7.020 | 7.020 | 4,336,330 |
Apr 10, 2024 | 6.750 | 6.980 | 6.730 | 6.850 | 6.850 | 2,584,660 |
Apr 09, 2024 | 7.240 | 7.240 | 6.800 | 6.860 | 6.860 | 1,502,600 |
Apr 08, 2024 | 7.250 | 7.250 | 6.970 | 7.080 | 7.080 | 2,604,762 |
Apr 05, 2024 | 7.230 | 7.270 | 7.040 | 7.210 | 7.210 | 431,176 |
Apr 03, 2024 | 7.170 | 7.250 | 6.980 | 7.210 | 7.210 | 3,346,390 |
Apr 02, 2024 | 6.750 | 7.200 | 6.750 | 7.150 | 7.150 | 2,959,940 |
Mar 28, 2024 | 6.600 | 6.860 | 6.330 | 6.680 | 6.680 | 3,898,600 |
Mar 27, 2024 | 6.810 | 6.810 | 6.640 | 6.650 | 6.650 | 870,340 |
Mar 26, 2024 | 6.800 | 6.990 | 6.760 | 6.760 | 6.760 | 474,100 |
Mar 25, 2024 | 6.900 | 7.110 | 6.830 | 6.830 | 6.830 | 1,529,300 |
Mar 22, 2024 | 7.000 | 7.000 | 6.690 | 6.900 | 6.900 | 2,448,500 |
Mar 21, 2024 | 7.030 | 7.160 | 6.930 | 6.930 | 6.930 | 1,254,500 |
Mar 20, 2024 | 7.000 | 7.060 | 6.800 | 7.030 | 7.030 | 2,257,513 |
Mar 19, 2024 | 6.940 | 7.070 | 6.740 | 6.980 | 6.980 | 2,456,982 |
Mar 18, 2024 | 6.880 | 7.050 | 6.810 | 6.940 | 6.940 | 3,061,943 |
Mar 15, 2024 | 6.780 | 7.130 | 6.710 | 6.750 | 6.750 | 6,459,650 |
Mar 14, 2024 | 6.600 | 6.810 | 6.530 | 6.700 | 6.700 | 2,979,080 |
Mar 13, 2024 | 6.550 | 6.550 | 6.240 | 6.500 | 6.500 | 1,955,876 |
Mar 12, 2024 | 6.790 | 6.870 | 6.410 | 6.450 | 6.450 | 2,830,300 |
Mar 11, 2024 | 7.050 | 7.150 | 6.540 | 6.650 | 6.650 | 2,516,152 |
Mar 08, 2024 | 6.800 | 7.030 | 6.590 | 6.930 | 6.930 | 2,819,260 |
Mar 07, 2024 | 6.650 | 6.820 | 6.650 | 6.710 | 6.710 | 2,225,560 |
Mar 06, 2024 | 6.380 | 6.930 | 6.360 | 6.600 | 6.600 | 7,130,720 |
Mar 05, 2024 | 6.250 | 6.470 | 6.160 | 6.360 | 6.360 | 2,996,060 |
Mar 04, 2024 | 6.500 | 6.520 | 6.180 | 6.240 | 6.240 | 2,050,264 |
Mar 01, 2024 | 6.000 | 6.530 | 5.960 | 6.510 | 6.510 | 5,737,249 |
Feb 29, 2024 | 5.950 | 6.080 | 5.850 | 5.970 | 5.970 | 901,190 |
Feb 28, 2024 | 5.880 | 5.960 | 5.810 | 5.850 | 5.850 | 712,060 |
Feb 27, 2024 | 5.930 | 5.930 | 5.750 | 5.870 | 5.870 | 2,666,804 |
Feb 26, 2024 | 6.030 | 6.060 | 5.840 | 5.920 | 5.920 | 2,321,763 |
Feb 23, 2024 | 6.100 | 6.130 | 5.980 | 6.130 | 6.130 | 616,900 |
Feb 22, 2024 | 6.030 | 6.100 | 5.940 | 6.090 | 6.090 | 942,560 |
Feb 21, 2024 | 6.030 | 6.210 | 5.960 | 6.030 | 6.030 | 1,602,120 |
Feb 20, 2024 | 5.940 | 6.240 | 5.880 | 6.160 | 6.160 | 1,955,653 |
Feb 19, 2024 | 5.750 | 6.020 | 5.740 | 6.010 | 6.010 | 2,232,120 |
Feb 16, 2024 | 5.780 | 5.840 | 5.740 | 5.750 | 5.750 | 689,193 |
Feb 15, 2024 | 5.860 | 5.900 | 5.720 | 5.780 | 5.780 | 241,300 |
Feb 14, 2024 | 6.080 | 6.080 | 5.800 | 5.910 | 5.910 | 202,528 |
Feb 09, 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | - |
Feb 08, 2024 | 5.960 | 6.200 | 5.950 | 6.100 | 6.100 | 1,508,650 |
Feb 07, 2024 | 5.980 | 6.020 | 5.880 | 5.960 | 5.960 | 1,092,204 |
Feb 06, 2024 | 5.780 | 6.000 | 5.610 | 5.980 | 5.980 | 1,845,860 |
Feb 05, 2024 | 5.740 | 5.800 | 5.390 | 5.700 | 5.700 | 1,997,392 |
Feb 02, 2024 | 5.550 | 5.880 | 5.550 | 5.730 | 5.730 | 1,866,900 |
Feb 01, 2024 | 5.410 | 5.590 | 5.370 | 5.520 | 5.520 | 804,100 |
Jan 31, 2024 | 5.480 | 5.670 | 5.350 | 5.440 | 5.440 | 3,095,030 |
Jan 30, 2024 | 5.600 | 5.600 | 5.440 | 5.480 | 5.480 | 1,039,514 |
Jan 29, 2024 | 5.730 | 5.730 | 5.480 | 5.570 | 5.570 | 2,344,100 |
Jan 26, 2024 | 5.670 | 5.730 | 5.500 | 5.730 | 5.730 | 2,288,326 |
Jan 25, 2024 | 5.350 | 5.730 | 5.350 | 5.730 | 5.730 | 2,386,610 |
Jan 24, 2024 | 5.220 | 5.470 | 5.160 | 5.410 | 5.410 | 2,083,977 |
Jan 23, 2024 | 5.000 | 5.290 | 4.990 | 5.220 | 5.220 | 1,355,140 |
Jan 22, 2024 | 5.190 | 5.220 | 4.970 | 5.000 | 5.000 | 1,424,456 |
Jan 19, 2024 | 5.390 | 5.410 | 5.160 | 5.160 | 5.160 | 890,000 |
Jan 18, 2024 | 5.490 | 5.540 | 5.220 | 5.450 | 5.450 | 2,073,730 |
Jan 17, 2024 | 5.650 | 5.680 | 5.510 | 5.550 | 5.550 | 3,068,840 |
Jan 16, 2024 | 5.680 | 5.710 | 5.600 | 5.650 | 5.650 | 717,700 |
Jan 15, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
Jan 12, 2024 | 5.460 | 5.790 | 5.410 | 5.710 | 5.710 | 6,983,740 |
Jan 11, 2024 | 5.060 | 5.430 | 5.060 | 5.420 | 5.420 | 3,741,438 |
Jan 10, 2024 | 5.200 | 5.160 | 5.010 | 5.030 | 5.030 | 398,100 |
Jan 09, 2024 | 5.090 | 5.180 | 4.930 | 5.170 | 5.170 | 1,113,920 |
Jan 08, 2024 | 5.130 | 5.130 | 4.900 | 4.940 | 4.940 | 598,100 |
Jan 05, 2024 | 5.110 | 5.290 | 5.000 | 5.080 | 5.080 | 1,153,042 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |