Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.10 | 8.30 | 8.10 | 8.14 | 8.14 | 16,779 |
Jun 25, 2024 | 8.13 | 8.30 | 8.11 | 8.22 | 8.22 | 41,807 |
Jun 24, 2024 | 8.13 | 8.20 | 7.96 | 8.17 | 8.17 | 24,753 |
Jun 21, 2024 | 7.90 | 8.16 | 7.90 | 8.13 | 8.13 | 45,513 |
Jun 20, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | 20,174 |
Jun 19, 2024 | 7.68 | 7.99 | 7.63 | 7.99 | 7.99 | 24,029 |
Jun 18, 2024 | 7.65 | 7.98 | 7.60 | 7.62 | 7.62 | 32,129 |
Jun 17, 2024 | 7.60 | 7.73 | 7.41 | 7.50 | 7.50 | 38,410 |
Jun 14, 2024 | 7.75 | 7.96 | 7.53 | 7.74 | 7.74 | 51,306 |
Jun 13, 2024 | 8.17 | 8.30 | 7.75 | 7.75 | 7.75 | 62,479 |
Jun 12, 2024 | 8.40 | 8.40 | 8.15 | 8.16 | 8.16 | 60,524 |
Jun 11, 2024 | 7.80 | 8.49 | 7.77 | 8.40 | 8.40 | 204,663 |
Jun 10, 2024 | 7.46 | 7.80 | 7.38 | 7.80 | 7.80 | 62,119 |
Jun 07, 2024 | 7.34 | 7.49 | 7.34 | 7.49 | 7.49 | 62,313 |
Jun 06, 2024 | 7.15 | 7.50 | 7.13 | 7.40 | 7.40 | 107,074 |
Jun 05, 2024 | 7.00 | 7.03 | 6.97 | 6.97 | 6.97 | 7,468 |
Jun 04, 2024 | 6.92 | 7.05 | 6.92 | 6.97 | 6.97 | 7,717 |
Jun 03, 2024 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 25,787 |
May 31, 2024 | 7.00 | 7.10 | 7.00 | 7.06 | 7.06 | 13,815 |
May 30, 2024 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 6,155 |
May 29, 2024 | 7.09 | 7.12 | 6.99 | 7.10 | 7.10 | 15,269 |
May 28, 2024 | 7.00 | 7.10 | 6.88 | 7.10 | 7.10 | 24,276 |
May 27, 2024 | 6.97 | 7.00 | 6.94 | 7.00 | 7.00 | 12,507 |
May 24, 2024 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | 14,757 |
May 23, 2024 | 7.03 | 7.08 | 7.02 | 7.06 | 7.06 | 8,817 |
May 22, 2024 | 7.00 | 7.09 | 6.98 | 7.06 | 7.06 | 7,115 |
May 21, 2024 | 7.12 | 7.15 | 7.00 | 7.00 | 7.00 | 26,165 |
May 20, 2024 | 7.07 | 7.12 | 7.00 | 7.11 | 7.11 | 6,418 |
May 17, 2024 | 7.00 | 7.12 | 6.93 | 7.07 | 7.07 | 29,283 |
May 16, 2024 | 7.10 | 7.10 | 6.82 | 7.00 | 7.00 | 28,323 |
May 15, 2024 | 6.95 | 7.16 | 6.95 | 7.00 | 7.00 | 46,660 |
May 14, 2024 | 7.10 | 7.16 | 6.91 | 6.96 | 6.96 | 59,416 |
May 13, 2024 | 6.90 | 7.10 | 6.80 | 6.95 | 6.95 | 136,036 |
May 10, 2024 | 6.39 | 6.78 | 6.32 | 6.73 | 6.73 | 88,806 |
May 09, 2024 | 6.39 | 6.40 | 6.37 | 6.37 | 6.37 | 12,703 |
May 08, 2024 | 6.34 | 6.40 | 6.25 | 6.33 | 6.33 | 82,739 |
May 07, 2024 | 6.18 | 6.33 | 6.11 | 6.32 | 6.32 | 18,431 |
May 06, 2024 | 6.25 | 6.25 | 6.20 | 6.21 | 6.21 | 2,617 |
May 03, 2024 | 6.30 | 6.34 | 6.25 | 6.28 | 6.28 | 25,081 |
May 02, 2024 | 6.28 | 6.29 | 6.21 | 6.29 | 6.29 | 6,371 |
Apr 30, 2024 | 6.22 | 6.29 | 6.20 | 6.29 | 6.29 | 4,475 |
Apr 29, 2024 | 6.27 | 6.29 | 6.25 | 6.26 | 6.26 | 18,736 |
Apr 26, 2024 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 10,820 |
Apr 25, 2024 | 6.20 | 6.27 | 6.17 | 6.25 | 6.25 | 17,485 |
Apr 24, 2024 | 6.27 | 6.28 | 6.21 | 6.28 | 6.28 | 6,252 |
Apr 23, 2024 | 6.10 | 6.27 | 6.10 | 6.24 | 6.24 | 9,086 |
Apr 22, 2024 | 6.13 | 6.25 | 6.10 | 6.24 | 6.24 | 16,450 |
Apr 19, 2024 | 6.07 | 6.23 | 6.07 | 6.21 | 6.21 | 13,712 |
Apr 18, 2024 | 6.24 | 6.25 | 6.17 | 6.25 | 6.25 | 23,569 |
Apr 17, 2024 | 6.08 | 6.24 | 6.05 | 6.24 | 6.24 | 20,970 |
Apr 16, 2024 | 6.10 | 6.13 | 6.06 | 6.10 | 6.10 | 13,360 |
Apr 15, 2024 | 6.22 | 6.24 | 6.15 | 6.24 | 6.24 | 11,447 |
Apr 12, 2024 | 6.28 | 6.29 | 6.20 | 6.29 | 6.29 | 6,290 |
Apr 11, 2024 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 9,306 |
Apr 10, 2024 | 6.34 | 6.34 | 6.17 | 6.18 | 6.18 | 14,009 |
Apr 09, 2024 | 6.34 | 6.34 | 6.27 | 6.34 | 6.34 | 20,847 |
Apr 08, 2024 | 6.38 | 6.38 | 6.13 | 6.15 | 6.15 | 20,999 |
Apr 05, 2024 | 6.29 | 6.32 | 6.22 | 6.32 | 6.32 | 9,332 |
Apr 04, 2024 | 6.33 | 6.33 | 6.25 | 6.33 | 6.33 | 27,643 |
Apr 03, 2024 | 6.15 | 6.32 | 6.11 | 6.28 | 6.28 | 23,321 |
Apr 02, 2024 | 6.40 | 6.40 | 6.05 | 6.15 | 6.15 | 48,896 |
Mar 28, 2024 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | 29,354 |
Mar 27, 2024 | 6.10 | 6.40 | 6.02 | 6.29 | 6.29 | 134,906 |
Mar 26, 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.95 | 8,003 |
Mar 25, 2024 | 5.85 | 5.93 | 5.83 | 5.84 | 5.84 | 16,197 |
Mar 22, 2024 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 10,230 |
Mar 21, 2024 | 5.80 | 5.91 | 5.80 | 5.89 | 5.89 | 16,320 |
Mar 20, 2024 | 5.77 | 5.90 | 5.77 | 5.81 | 5.81 | 13,156 |
Mar 19, 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 7,961 |
Mar 18, 2024 | 5.95 | 5.95 | 5.79 | 5.84 | 5.84 | 11,787 |
Mar 15, 2024 | 5.90 | 5.91 | 5.76 | 5.80 | 5.80 | 30,124 |
Mar 14, 2024 | 5.92 | 6.05 | 5.90 | 5.93 | 5.93 | 34,086 |
Mar 13, 2024 | 5.92 | 6.00 | 5.91 | 6.00 | 6.00 | 8,083 |
Mar 12, 2024 | 5.94 | 6.00 | 5.92 | 5.92 | 5.92 | 23,697 |
Mar 11, 2024 | 5.96 | 6.02 | 5.91 | 6.02 | 6.02 | 4,561 |
Mar 08, 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 17,470 |
Mar 07, 2024 | 5.90 | 6.07 | 5.90 | 5.96 | 5.96 | 32,432 |
Mar 06, 2024 | 5.98 | 6.06 | 5.90 | 5.90 | 5.90 | 10,931 |
Mar 05, 2024 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | 12,465 |
Mar 04, 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 7,966 |
Mar 01, 2024 | 5.93 | 6.13 | 5.92 | 6.09 | 6.09 | 14,640 |
Feb 29, 2024 | 6.08 | 6.10 | 5.91 | 5.93 | 5.93 | 13,313 |
Feb 28, 2024 | 5.94 | 6.08 | 5.93 | 6.07 | 6.07 | 21,028 |
Feb 27, 2024 | 6.15 | 6.15 | 5.90 | 5.93 | 5.93 | 29,393 |
Feb 26, 2024 | 6.24 | 6.24 | 6.05 | 6.07 | 6.07 | 8,109 |
Feb 23, 2024 | 6.16 | 6.24 | 6.13 | 6.23 | 6.23 | 11,014 |
Feb 22, 2024 | 6.26 | 6.30 | 6.08 | 6.24 | 6.24 | 45,672 |
Feb 21, 2024 | 6.04 | 6.13 | 6.04 | 6.08 | 6.08 | 10,055 |
Feb 20, 2024 | 6.14 | 6.14 | 6.02 | 6.10 | 6.10 | 28,095 |
Feb 19, 2024 | 6.15 | 6.23 | 6.02 | 6.17 | 6.17 | 28,689 |
Feb 16, 2024 | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | 28,698 |
Feb 15, 2024 | 6.35 | 6.36 | 6.20 | 6.33 | 6.33 | 24,026 |
Feb 14, 2024 | 6.40 | 6.43 | 6.21 | 6.42 | 6.42 | 51,975 |
Feb 13, 2024 | 6.12 | 6.49 | 6.12 | 6.43 | 6.43 | 131,713 |
Feb 12, 2024 | 6.00 | 6.11 | 5.95 | 6.10 | 6.10 | 115,339 |
Feb 09, 2024 | 5.76 | 5.80 | 5.68 | 5.78 | 5.78 | 38,837 |
Feb 08, 2024 | 5.73 | 5.75 | 5.60 | 5.64 | 5.64 | 23,157 |
Feb 07, 2024 | 5.70 | 5.78 | 5.63 | 5.78 | 5.78 | 18,337 |
Feb 06, 2024 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | 14,636 |
Feb 05, 2024 | 5.72 | 5.75 | 5.70 | 5.72 | 5.72 | 8,682 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |