Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.54 | 7.56 | 7.50 | 7.55 | 7.55 | 567 |
Jun 13, 2024 | 7.50 | 7.54 | 7.50 | 7.48 | 7.48 | 3,454 |
Jun 12, 2024 | 7.43 | 7.47 | 7.43 | 7.48 | 7.48 | 15 |
Jun 11, 2024 | 7.41 | 7.41 | 7.39 | 7.40 | 7.40 | 375 |
Jun 10, 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 7.42 | 260 |
Jun 07, 2024 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | 250 |
Jun 06, 2024 | 7.46 | 7.48 | 7.45 | 7.44 | 7.44 | 30 |
Jun 05, 2024 | 7.32 | 7.33 | 7.29 | 7.39 | 7.39 | 636 |
Jun 04, 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 7.26 | 593 |
Jun 03, 2024 | 7.27 | 7.27 | 7.27 | 7.25 | 7.25 | 424 |
May 31, 2024 | 7.21 | 7.24 | 7.12 | 7.12 | 7.12 | 499 |
May 30, 2024 | 7.25 | 7.26 | 7.25 | 7.24 | 7.24 | 398 |
May 29, 2024 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | 24 |
May 28, 2024 | 7.27 | 7.27 | 7.24 | 7.26 | 7.26 | 145 |
May 27, 2024 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 2,462 |
May 24, 2024 | 7.13 | 7.13 | 7.08 | 7.18 | 7.18 | 847 |
May 23, 2024 | 7.20 | 7.21 | 7.20 | 7.17 | 7.17 | 677 |
May 22, 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 339 |
May 21, 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | 56 |
May 20, 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 1,822 |
May 17, 2024 | 7.08 | 7.09 | 7.07 | 7.11 | 7.11 | 620 |
May 16, 2024 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 3,332 |
May 15, 2024 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 249 |
May 14, 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 30 |
May 13, 2024 | 6.94 | 6.94 | 6.92 | 6.93 | 6.93 | 460 |
May 10, 2024 | 6.94 | 6.97 | 6.94 | 6.92 | 6.92 | 96 |
May 09, 2024 | 6.97 | 6.98 | 6.97 | 6.92 | 6.92 | 208 |
May 08, 2024 | 7.00 | 7.01 | 6.96 | 6.98 | 6.98 | 716 |
May 07, 2024 | 6.98 | 7.01 | 6.97 | 6.99 | 6.99 | 212 |
May 06, 2024 | 6.89 | 6.91 | 6.87 | 6.92 | 6.92 | 915 |
May 03, 2024 | 6.82 | 6.87 | 6.81 | 6.85 | 6.85 | 987 |
May 02, 2024 | 6.70 | 6.73 | 6.70 | 6.74 | 6.74 | 225 |
Apr 30, 2024 | 6.72 | 6.72 | 6.68 | 6.69 | 6.69 | 121,235 |
Apr 29, 2024 | 6.71 | 6.73 | 6.71 | 6.72 | 6.72 | 229 |
Apr 26, 2024 | 6.65 | 6.72 | 6.62 | 6.71 | 6.71 | 26,104 |
Apr 25, 2024 | 6.43 | 6.43 | 6.43 | 6.49 | 6.49 | - |
Apr 24, 2024 | 6.64 | 6.64 | 6.59 | 6.54 | 6.54 | 2,643 |
Apr 23, 2024 | 6.46 | 6.58 | 6.46 | 6.60 | 6.60 | 282 |
Apr 22, 2024 | 6.45 | 6.45 | 6.41 | 6.40 | 6.40 | 1,379 |
Apr 19, 2024 | 6.54 | 6.54 | 6.47 | 6.48 | 6.48 | 6,285 |
Apr 18, 2024 | 6.65 | 6.65 | 6.65 | 6.67 | 6.67 | 60 |
Apr 17, 2024 | 6.69 | 6.69 | 6.69 | 6.66 | 6.66 | - |
Apr 16, 2024 | 6.66 | 6.67 | 6.64 | 6.68 | 6.68 | 506 |
Apr 15, 2024 | 6.86 | 6.89 | 6.86 | 6.82 | 6.82 | 184 |
Apr 12, 2024 | 6.96 | 6.97 | 6.91 | 6.89 | 6.89 | 380 |
Apr 11, 2024 | 6.86 | 6.86 | 6.86 | 6.88 | 6.88 | - |
Apr 10, 2024 | 6.86 | 6.86 | 6.83 | 6.85 | 6.85 | 12,053 |
Apr 09, 2024 | 6.86 | 6.86 | 6.85 | 6.83 | 6.83 | 34 |
Apr 08, 2024 | 6.85 | 6.86 | 6.85 | 6.87 | 6.87 | 486 |
Apr 05, 2024 | 6.80 | 6.80 | 6.80 | 6.84 | 6.84 | 31 |
Apr 04, 2024 | 6.91 | 6.92 | 6.91 | 6.93 | 6.93 | 204 |
Apr 03, 2024 | 6.88 | 6.91 | 6.85 | 6.90 | 6.90 | 1,648 |
Apr 02, 2024 | 7.02 | 7.02 | 6.85 | 6.87 | 6.87 | 1,307 |
Mar 28, 2024 | 6.94 | 6.94 | 6.88 | 6.94 | 6.94 | 2,038 |
Mar 27, 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | 640 |
Mar 26, 2024 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 199 |
Mar 25, 2024 | 6.91 | 6.91 | 6.86 | 6.87 | 6.87 | 2,112 |
Mar 22, 2024 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | 1,133 |
Mar 21, 2024 | 6.93 | 6.93 | 6.93 | 6.94 | 6.94 | 158 |
Mar 20, 2024 | 6.82 | 6.86 | 6.82 | 6.83 | 6.83 | 527 |
Mar 19, 2024 | 6.81 | 6.82 | 6.74 | 6.81 | 6.81 | 1,039 |
Mar 18, 2024 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | 5,000 |
Mar 15, 2024 | 6.81 | 6.83 | 6.79 | 6.79 | 6.79 | 154 |
Mar 14, 2024 | 6.93 | 6.93 | 6.91 | 6.84 | 6.84 | 130 |
Mar 13, 2024 | 6.98 | 6.98 | 6.95 | 6.92 | 6.92 | 266 |
Mar 12, 2024 | 6.93 | 6.93 | 6.87 | 6.94 | 6.94 | 1,000 |
Mar 11, 2024 | 6.87 | 6.89 | 6.84 | 6.88 | 6.88 | 9,118 |
Mar 08, 2024 | 6.94 | 7.02 | 6.91 | 6.91 | 6.91 | 1,953 |
Mar 07, 2024 | 6.86 | 6.92 | 6.80 | 6.90 | 6.90 | 1,444 |
Mar 06, 2024 | 6.86 | 6.88 | 6.85 | 6.86 | 6.86 | 1,549 |
Mar 05, 2024 | 6.87 | 6.88 | 6.80 | 6.79 | 6.79 | 1,382 |
Mar 04, 2024 | 6.94 | 6.94 | 6.94 | 6.90 | 6.90 | 309 |
Mar 01, 2024 | 6.88 | 6.88 | 6.85 | 6.90 | 6.90 | 695 |
Feb 29, 2024 | 6.77 | 6.81 | 6.75 | 6.82 | 6.82 | 194 |
Feb 28, 2024 | 6.77 | 6.79 | 6.76 | 6.75 | 6.75 | 44 |
Feb 27, 2024 | 6.76 | 6.78 | 6.76 | 6.77 | 6.77 | 75 |
Feb 26, 2024 | 6.74 | 6.76 | 6.74 | 6.73 | 6.73 | 2,455 |
Feb 23, 2024 | 6.77 | 6.77 | 6.77 | 6.74 | 6.74 | 238 |
Feb 22, 2024 | 6.70 | 6.72 | 6.67 | 6.72 | 6.72 | 1,693 |
Feb 21, 2024 | 6.58 | 6.60 | 6.58 | 6.56 | 6.56 | 261 |
Feb 20, 2024 | 6.71 | 6.71 | 6.70 | 6.57 | 6.57 | 1,666 |
Feb 19, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 81 |
Feb 16, 2024 | 6.83 | 6.85 | 6.83 | 6.78 | 6.78 | 1,634 |
Feb 15, 2024 | 6.79 | 6.79 | 6.75 | 6.74 | 6.74 | 3,288 |
Feb 14, 2024 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | 610 |
Feb 13, 2024 | 6.71 | 6.71 | 6.61 | 6.65 | 6.65 | 279 |
Feb 12, 2024 | 6.69 | 6.71 | 6.69 | 6.75 | 6.75 | 230 |
Feb 09, 2024 | 6.65 | 6.66 | 6.62 | 6.65 | 6.65 | 4,654 |
Feb 08, 2024 | 6.69 | 6.70 | 6.69 | 6.71 | 6.71 | 123 |
Feb 07, 2024 | 6.64 | 6.64 | 6.62 | 6.67 | 6.67 | 1,671 |
Feb 06, 2024 | 6.73 | 6.75 | 6.69 | 6.73 | 6.73 | 2,031 |
Feb 05, 2024 | 6.66 | 6.70 | 6.62 | 6.63 | 6.63 | 812 |
Feb 02, 2024 | 6.57 | 6.60 | 6.57 | 6.61 | 6.61 | 17 |
Feb 01, 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 157 |
Jan 31, 2024 | 6.52 | 6.52 | 6.48 | 6.51 | 6.51 | 3,801 |
Jan 30, 2024 | 6.64 | 6.67 | 6.60 | 6.60 | 6.60 | 3,477 |
Jan 29, 2024 | 6.58 | 6.59 | 6.57 | 6.59 | 6.59 | 215 |
Jan 26, 2024 | 6.54 | 6.56 | 6.53 | 6.57 | 6.57 | 927 |
Jan 25, 2024 | 6.54 | 6.62 | 6.54 | 6.60 | 6.60 | 6,532 |
Jan 24, 2024 | 6.55 | 6.60 | 6.55 | 6.59 | 6.59 | 595 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |