Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.70 | 5.73 | 5.63 | 5.73 | 5.73 | 41,603 |
Jun 27, 2024 | 5.75 | 5.75 | 5.64 | 5.65 | 5.65 | 85,248 |
Jun 26, 2024 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | 50,900 |
Jun 25, 2024 | 5.80 | 5.84 | 5.74 | 5.81 | 5.81 | 115,651 |
Jun 24, 2024 | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | 61,393 |
Jun 21, 2024 | 5.79 | 5.81 | 5.66 | 5.72 | 5.72 | 111,215 |
Jun 20, 2024 | 5.92 | 5.95 | 5.75 | 5.78 | 5.78 | 177,175 |
Jun 19, 2024 | 6.01 | 6.03 | 5.96 | 6.01 | 6.01 | 32,237 |
Jun 18, 2024 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 78,729 |
Jun 17, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | 124,102 |
Jun 14, 2024 | 6.04 | 6.04 | 5.85 | 5.90 | 5.90 | 310,125 |
Jun 13, 2024 | 6.24 | 6.25 | 5.83 | 5.99 | 5.99 | 352,472 |
Jun 12, 2024 | 6.19 | 6.33 | 6.18 | 6.28 | 6.28 | 36,901 |
Jun 11, 2024 | 6.24 | 6.26 | 6.14 | 6.19 | 6.19 | 70,001 |
Jun 10, 2024 | 6.32 | 6.32 | 6.20 | 6.26 | 6.26 | 60,118 |
Jun 07, 2024 | 6.34 | 6.36 | 6.24 | 6.30 | 6.30 | 49,266 |
Jun 06, 2024 | 6.41 | 6.41 | 6.28 | 6.34 | 6.34 | 49,688 |
Jun 05, 2024 | 6.41 | 6.41 | 6.29 | 6.36 | 6.36 | 57,286 |
Jun 04, 2024 | 6.41 | 6.46 | 6.28 | 6.34 | 6.34 | 72,286 |
Jun 03, 2024 | 6.49 | 6.54 | 6.41 | 6.42 | 6.42 | 88,082 |
May 31, 2024 | 6.30 | 6.42 | 6.29 | 6.40 | 6.40 | 22,028 |
May 30, 2024 | 6.31 | 6.34 | 6.27 | 6.33 | 6.33 | 64,526 |
May 29, 2024 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | 193,135 |
May 28, 2024 | 6.49 | 6.62 | 6.45 | 6.48 | 6.48 | 55,039 |
May 27, 2024 | 6.40 | 6.50 | 6.39 | 6.48 | 6.48 | 23,533 |
May 24, 2024 | 6.45 | 6.45 | 6.36 | 6.39 | 6.39 | 104,582 |
May 23, 2024 | 6.48 | 6.52 | 6.42 | 6.43 | 6.43 | 108,782 |
May 22, 2024 | 6.49 | 6.50 | 6.40 | 6.50 | 6.50 | 31,545 |
May 21, 2024 | 6.64 | 6.66 | 6.47 | 6.48 | 6.48 | 106,413 |
May 20, 2024 | 6.70 | 6.73 | 6.63 | 6.63 | 6.63 | 78,756 |
May 17, 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | 91,330 |
May 16, 2024 | 6.85 | 6.85 | 6.71 | 6.73 | 6.73 | 37,012 |
May 15, 2024 | 6.85 | 6.90 | 6.81 | 6.82 | 6.82 | 45,775 |
May 14, 2024 | 6.79 | 6.93 | 6.79 | 6.86 | 6.86 | 109,529 |
May 13, 2024 | 6.73 | 6.84 | 6.70 | 6.79 | 6.79 | 67,209 |
May 10, 2024 | 6.74 | 6.82 | 6.68 | 6.70 | 6.70 | 98,226 |
May 09, 2024 | 6.83 | 6.83 | 6.72 | 6.73 | 6.73 | 22,835 |
May 08, 2024 | 6.62 | 6.90 | 6.60 | 6.78 | 6.78 | 54,647 |
May 08, 2024 | 0.3 Dividend | |||||
May 07, 2024 | 6.92 | 7.07 | 6.73 | 6.82 | 6.52 | 77,911 |
May 06, 2024 | 6.88 | 6.95 | 6.84 | 6.92 | 6.62 | 96,282 |
May 03, 2024 | 6.86 | 6.95 | 6.82 | 6.82 | 6.52 | 83,847 |
May 02, 2024 | 6.77 | 6.91 | 6.74 | 6.85 | 6.55 | 69,454 |
Apr 30, 2024 | 6.85 | 6.85 | 6.63 | 6.71 | 6.41 | 76,248 |
Apr 29, 2024 | 6.77 | 6.78 | 6.68 | 6.74 | 6.44 | 47,063 |
Apr 26, 2024 | 6.73 | 6.84 | 6.69 | 6.76 | 6.46 | 76,039 |
Apr 25, 2024 | 6.67 | 6.71 | 6.63 | 6.66 | 6.37 | 49,834 |
Apr 24, 2024 | 6.78 | 6.80 | 6.65 | 6.68 | 6.39 | 36,368 |
Apr 23, 2024 | 6.81 | 6.84 | 6.71 | 6.76 | 6.46 | 67,869 |
Apr 22, 2024 | 6.75 | 6.83 | 6.74 | 6.80 | 6.50 | 67,640 |
Apr 19, 2024 | 6.54 | 6.72 | 6.53 | 6.66 | 6.37 | 139,563 |
Apr 18, 2024 | 6.34 | 6.72 | 6.33 | 6.65 | 6.36 | 147,507 |
Apr 17, 2024 | 6.41 | 6.45 | 6.25 | 6.33 | 6.06 | 223,749 |
Apr 16, 2024 | 6.49 | 6.52 | 6.34 | 6.40 | 6.12 | 287,373 |
Apr 15, 2024 | 6.86 | 7.05 | 6.52 | 6.61 | 6.32 | 248,317 |
Apr 12, 2024 | 7.04 | 7.09 | 6.82 | 6.85 | 6.55 | 194,713 |
Apr 11, 2024 | 7.18 | 7.18 | 6.92 | 7.00 | 6.69 | 182,520 |
Apr 10, 2024 | 7.20 | 7.32 | 7.08 | 7.16 | 6.85 | 93,289 |
Apr 09, 2024 | 7.10 | 7.23 | 7.10 | 7.17 | 6.85 | 81,954 |
Apr 08, 2024 | 6.98 | 7.15 | 6.95 | 7.13 | 6.82 | 70,965 |
Apr 05, 2024 | 7.13 | 7.16 | 6.92 | 6.98 | 6.67 | 184,053 |
Apr 04, 2024 | 7.16 | 7.26 | 7.09 | 7.10 | 6.79 | 84,817 |
Apr 03, 2024 | 7.10 | 7.17 | 7.03 | 7.15 | 6.84 | 47,934 |
Apr 02, 2024 | 7.29 | 7.29 | 7.10 | 7.10 | 6.79 | 56,881 |
Mar 28, 2024 | 7.28 | 7.31 | 7.20 | 7.29 | 6.97 | 115,462 |
Mar 27, 2024 | 7.18 | 7.29 | 7.06 | 7.23 | 6.91 | 269,553 |
Mar 26, 2024 | 7.06 | 7.28 | 7.05 | 7.28 | 6.96 | 88,052 |
Mar 25, 2024 | 7.09 | 7.09 | 6.99 | 7.05 | 6.74 | 32,060 |
Mar 22, 2024 | 6.95 | 7.09 | 6.95 | 7.06 | 6.75 | 63,361 |
Mar 21, 2024 | 6.90 | 7.01 | 6.90 | 6.93 | 6.63 | 160,830 |
Mar 20, 2024 | 6.82 | 6.91 | 6.77 | 6.89 | 6.59 | 104,859 |
Mar 19, 2024 | 6.83 | 6.86 | 6.80 | 6.85 | 6.54 | 60,114 |
Mar 18, 2024 | 6.89 | 6.93 | 6.82 | 6.87 | 6.56 | 104,144 |
Mar 15, 2024 | 6.80 | 6.88 | 6.77 | 6.83 | 6.53 | 99,599 |
Mar 14, 2024 | 6.90 | 6.92 | 6.71 | 6.80 | 6.50 | 98,051 |
Mar 13, 2024 | 6.84 | 6.92 | 6.77 | 6.91 | 6.61 | 102,585 |
Mar 12, 2024 | 6.83 | 6.90 | 6.77 | 6.82 | 6.52 | 112,551 |
Mar 11, 2024 | 6.83 | 6.85 | 6.70 | 6.80 | 6.50 | 171,155 |
Mar 08, 2024 | 6.98 | 7.01 | 6.79 | 6.84 | 6.54 | 260,866 |
Mar 07, 2024 | 7.25 | 7.34 | 6.94 | 6.98 | 6.67 | 185,525 |
Mar 06, 2024 | 7.02 | 7.18 | 6.97 | 7.09 | 6.78 | 44,019 |
Mar 05, 2024 | 7.04 | 7.06 | 6.93 | 7.00 | 6.69 | 109,069 |
Mar 04, 2024 | 7.20 | 7.22 | 7.04 | 7.07 | 6.76 | 82,811 |
Mar 01, 2024 | 7.22 | 7.23 | 7.14 | 7.19 | 6.87 | 26,124 |
Feb 29, 2024 | 7.26 | 7.27 | 7.08 | 7.19 | 6.87 | 28,319 |
Feb 28, 2024 | 7.35 | 7.39 | 7.24 | 7.26 | 6.94 | 64,198 |
Feb 27, 2024 | 7.20 | 7.39 | 7.20 | 7.31 | 6.99 | 76,215 |
Feb 26, 2024 | 7.30 | 7.38 | 7.21 | 7.22 | 6.90 | 115,238 |
Feb 23, 2024 | 7.38 | 7.40 | 7.14 | 7.35 | 7.02 | 256,161 |
Feb 22, 2024 | 7.46 | 7.56 | 7.40 | 7.47 | 7.14 | 94,122 |
Feb 21, 2024 | 7.31 | 7.46 | 7.31 | 7.44 | 7.11 | 32,046 |
Feb 20, 2024 | 7.30 | 7.36 | 7.29 | 7.31 | 6.99 | 18,206 |
Feb 19, 2024 | 7.39 | 7.39 | 7.28 | 7.32 | 7.00 | 50,174 |
Feb 16, 2024 | 7.41 | 7.55 | 7.40 | 7.41 | 7.08 | 32,989 |
Feb 15, 2024 | 7.40 | 7.56 | 7.40 | 7.43 | 7.10 | 41,730 |
Feb 14, 2024 | 7.47 | 7.49 | 7.36 | 7.40 | 7.07 | 32,014 |
Feb 13, 2024 | 7.55 | 7.61 | 7.39 | 7.42 | 7.09 | 43,522 |
Feb 12, 2024 | 7.49 | 7.64 | 7.49 | 7.57 | 7.23 | 253,437 |
Feb 09, 2024 | 7.68 | 7.68 | 7.52 | 7.54 | 7.21 | 62,622 |
Feb 08, 2024 | 7.70 | 7.73 | 7.62 | 7.68 | 7.34 | 28,376 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |