Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.75 | 6.79 | 6.71 | 6.79 | 6.79 | 25,594 |
Jun 27, 2024 | 6.67 | 6.71 | 6.66 | 6.71 | 6.71 | 9,168 |
Jun 26, 2024 | 6.72 | 6.73 | 6.67 | 6.69 | 6.69 | 63,638 |
Jun 25, 2024 | 6.68 | 6.69 | 6.66 | 6.66 | 6.66 | 149,999 |
Jun 24, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 10,594 |
Jun 21, 2024 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | 7,976 |
Jun 20, 2024 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 934 |
Jun 19, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | 42,741 |
Jun 18, 2024 | 6.57 | 6.57 | 6.55 | 6.56 | 6.56 | 9,300 |
Jun 17, 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 2,861 |
Jun 14, 2024 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 31,443 |
Jun 13, 2024 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | 5,410 |
Jun 12, 2024 | 6.71 | 6.82 | 6.71 | 6.82 | 6.82 | 21,970 |
Jun 11, 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 21,975 |
Jun 10, 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 8,749 |
Jun 07, 2024 | 6.82 | 6.82 | 6.65 | 6.78 | 6.78 | 24,125 |
Jun 06, 2024 | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | 78,169 |
Jun 05, 2024 | 6.82 | 6.82 | 6.78 | 6.79 | 6.79 | 6,157 |
Jun 04, 2024 | 6.87 | 6.87 | 6.83 | 6.83 | 6.83 | 19,781 |
Jun 03, 2024 | 6.81 | 6.83 | 6.81 | 6.83 | 6.83 | 7,764 |
May 31, 2024 | 6.75 | 6.80 | 6.75 | 6.76 | 6.76 | 16,006 |
May 30, 2024 | 6.67 | 6.69 | 6.66 | 6.69 | 6.69 | 2,699 |
May 29, 2024 | 6.68 | 6.69 | 6.67 | 6.67 | 6.67 | 3,692 |
May 28, 2024 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | 16,906 |
May 27, 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 4,310 |
May 24, 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 3,507 |
May 23, 2024 | 6.75 | 6.78 | 6.69 | 6.70 | 6.70 | 122,509 |
May 22, 2024 | 6.71 | 6.72 | 6.70 | 6.72 | 6.72 | 11,702 |
May 21, 2024 | 6.79 | 6.79 | 6.77 | 6.78 | 6.78 | 11,011 |
May 17, 2024 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | 16,624 |
May 16, 2024 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | 3,450 |
May 15, 2024 | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | 4,970 |
May 14, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3,511 |
May 13, 2024 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | 14,319 |
May 10, 2024 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | 8,474 |
May 08, 2024 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | 16,090 |
May 07, 2024 | 6.83 | 6.84 | 6.79 | 6.80 | 6.80 | 7,446 |
May 06, 2024 | 6.82 | 6.85 | 6.82 | 6.84 | 6.84 | 165,030 |
May 03, 2024 | 6.75 | 6.81 | 6.73 | 6.77 | 6.77 | 66,889 |
May 02, 2024 | 6.69 | 6.73 | 6.69 | 6.71 | 6.71 | 13,226 |
Apr 30, 2024 | 6.69 | 6.71 | 6.67 | 6.69 | 6.69 | 74,004 |
Apr 29, 2024 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 2,503 |
Apr 26, 2024 | 6.60 | 6.60 | 6.57 | 6.59 | 6.59 | 1,899 |
Apr 25, 2024 | 6.61 | 6.61 | 6.51 | 6.54 | 6.54 | 37,291 |
Apr 24, 2024 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 54,350 |
Apr 23, 2024 | 6.60 | 6.63 | 6.58 | 6.63 | 6.63 | 59,979 |
Apr 22, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4,749 |
Apr 19, 2024 | 6.53 | 6.57 | 6.52 | 6.57 | 6.57 | 4,879 |
Apr 18, 2024 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | 56,631 |
Apr 17, 2024 | 6.58 | 6.63 | 6.58 | 6.61 | 6.61 | 101,245 |
Apr 16, 2024 | 6.68 | 6.70 | 6.67 | 6.68 | 6.68 | 144,484 |
Apr 15, 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 4,592 |
Apr 12, 2024 | 6.87 | 6.87 | 6.82 | 6.83 | 6.83 | 33,689 |
Apr 11, 2024 | 6.89 | 6.89 | 6.82 | 6.82 | 6.82 | 5,320 |
Apr 10, 2024 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | 190,324 |
Apr 09, 2024 | 6.97 | 6.97 | 6.95 | 6.97 | 6.97 | 21,673 |
Apr 08, 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 16,849 |
Apr 05, 2024 | 6.88 | 6.90 | 6.86 | 6.90 | 6.90 | 10,996 |
Apr 04, 2024 | 6.95 | 6.99 | 6.94 | 6.97 | 6.97 | 946,744 |
Apr 03, 2024 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 6,333 |
Apr 02, 2024 | 6.92 | 6.95 | 6.88 | 6.88 | 6.88 | 44,252 |
Mar 28, 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 7.04 | 14,502 |
Mar 27, 2024 | 7.05 | 7.08 | 7.04 | 7.06 | 7.06 | 66,319 |
Mar 26, 2024 | 7.07 | 7.09 | 7.06 | 7.07 | 7.07 | 22,657 |
Mar 25, 2024 | 7.05 | 7.05 | 7.03 | 7.04 | 7.04 | 10,146 |
Mar 22, 2024 | 7.14 | 7.15 | 7.12 | 7.13 | 7.13 | 16,562 |
Mar 21, 2024 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | 7,594 |
Mar 20, 2024 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | 9,206 |
Mar 19, 2024 | 7.01 | 7.02 | 7.00 | 7.02 | 7.02 | 6,720 |
Mar 18, 2024 | 7.04 | 7.04 | 6.98 | 7.01 | 7.01 | 9,585 |
Mar 15, 2024 | 6.93 | 6.93 | 6.89 | 6.90 | 6.90 | 2,874 |
Mar 14, 2024 | 6.94 | 6.95 | 6.87 | 6.87 | 6.87 | 25,222 |
Mar 13, 2024 | 6.90 | 6.91 | 6.89 | 6.90 | 6.90 | 7,093 |
Mar 12, 2024 | 6.93 | 6.97 | 6.91 | 6.96 | 6.96 | 17,341 |
Mar 11, 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 801,799 |
Mar 08, 2024 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 3,898 |
Mar 07, 2024 | 7.05 | 7.07 | 7.04 | 7.07 | 7.07 | 25,259 |
Mar 06, 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 87,097 |
Mar 05, 2024 | 6.97 | 7.02 | 6.97 | 7.00 | 7.00 | 8,191 |
Mar 04, 2024 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | 7,901 |
Mar 01, 2024 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | 13,192 |
Feb 29, 2024 | 6.87 | 6.88 | 6.84 | 6.88 | 6.88 | 26,377 |
Feb 28, 2024 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 1,213,592 |
Feb 27, 2024 | 6.88 | 6.89 | 6.86 | 6.89 | 6.89 | 10,554 |
Feb 26, 2024 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | 26,161 |
Feb 23, 2024 | 6.82 | 6.85 | 6.81 | 6.85 | 6.85 | 10,065 |
Feb 22, 2024 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | 5,174 |
Feb 21, 2024 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 13,112 |
Feb 20, 2024 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | 21,554 |
Feb 19, 2024 | 6.78 | 6.80 | 6.78 | 6.79 | 6.79 | 6,005 |
Feb 16, 2024 | 6.76 | 6.77 | 6.72 | 6.73 | 6.73 | 7,210 |
Feb 15, 2024 | 6.70 | 6.71 | 6.68 | 6.71 | 6.71 | 123,592 |
Feb 14, 2024 | 6.66 | 6.67 | 6.64 | 6.64 | 6.64 | 11,470 |
Feb 13, 2024 | 6.75 | 6.77 | 6.69 | 6.69 | 6.69 | 40,773 |
Feb 12, 2024 | 6.66 | 6.69 | 6.65 | 6.69 | 6.69 | 10,257 |
Feb 09, 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | 17,545 |
Feb 08, 2024 | 6.64 | 6.64 | 6.59 | 6.60 | 6.60 | 1,238 |
Feb 07, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 28,686 |
Feb 06, 2024 | 6.57 | 6.57 | 6.56 | 6.57 | 6.57 | 4,248 |
Feb 05, 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 5,831 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |