Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 6.55 | 6.69 | 6.51 | 6.69 | 6.69 | 1,839,377 |
Jun 21, 2024 | 6.55 | 6.69 | 6.51 | 6.69 | 6.69 | 2,253,570 |
Jun 20, 2024 | 6.41 | 6.52 | 6.41 | 6.52 | 6.52 | 263,357 |
Jun 19, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Jun 18, 2024 | 6.49 | 6.55 | 6.22 | 6.36 | 6.36 | 769,057 |
Jun 17, 2024 | 6.45 | 6.58 | 6.45 | 6.48 | 6.48 | 735,847 |
Jun 14, 2024 | 6.71 | 6.74 | 6.55 | 6.69 | 6.69 | 427,940 |
Jun 13, 2024 | 6.69 | 6.73 | 6.57 | 6.72 | 6.72 | 650,127 |
Jun 12, 2024 | 6.69 | 6.74 | 6.59 | 6.67 | 6.67 | 949,962 |
Jun 11, 2024 | 6.57 | 6.74 | 6.57 | 6.70 | 6.70 | 618,095 |
Jun 10, 2024 | 6.60 | 6.60 | 6.54 | 6.57 | 6.57 | 268,459 |
Jun 07, 2024 | 6.77 | 6.78 | 6.65 | 6.65 | 6.65 | 485,859 |
Jun 06, 2024 | 6.78 | 6.84 | 6.74 | 6.80 | 6.80 | 525,969 |
Jun 05, 2024 | 6.56 | 6.86 | 6.53 | 6.78 | 6.78 | 1,164,383 |
Jun 04, 2024 | 6.64 | 6.64 | 6.51 | 6.61 | 6.61 | 1,176,666 |
May 31, 2024 | 6.49 | 6.69 | 6.49 | 6.68 | 6.68 | 7,244,104 |
May 30, 2024 | 6.38 | 6.38 | 6.26 | 6.30 | 6.30 | 827,093 |
May 29, 2024 | 6.40 | 6.45 | 6.34 | 6.37 | 6.37 | 598,865 |
May 28, 2024 | 6.43 | 6.45 | 6.40 | 6.43 | 6.43 | 1,194,874 |
May 27, 2024 | 6.40 | 6.45 | 6.40 | 6.42 | 6.42 | 530,794 |
May 24, 2024 | 6.38 | 6.49 | 6.37 | 6.45 | 6.45 | 711,064 |
May 23, 2024 | 6.38 | 6.49 | 6.38 | 6.42 | 6.42 | 755,226 |
May 22, 2024 | 6.53 | 6.59 | 6.36 | 6.37 | 6.37 | 1,326,008 |
May 21, 2024 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | 883,979 |
May 20, 2024 | 6.38 | 6.44 | 6.36 | 6.43 | 6.43 | 353,249 |
May 17, 2024 | 6.54 | 6.55 | 6.35 | 6.45 | 6.45 | 411,012 |
May 16, 2024 | 6.42 | 6.60 | 6.41 | 6.59 | 6.59 | 1,138,257 |
May 15, 2024 | 6.39 | 6.46 | 6.39 | 6.42 | 6.42 | 623,651 |
May 14, 2024 | 6.42 | 6.43 | 6.32 | 6.43 | 6.43 | 489,132 |
May 13, 2024 | 6.42 | 6.43 | 6.30 | 6.42 | 6.42 | 410,550 |
May 10, 2024 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | 592,615 |
May 09, 2024 | 6.31 | 6.55 | 6.28 | 6.50 | 6.50 | 497,471 |
May 08, 2024 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | 600,526 |
May 07, 2024 | 6.45 | 6.60 | 6.39 | 6.42 | 6.42 | 796,792 |
May 06, 2024 | 6.39 | 6.50 | 6.30 | 6.45 | 6.45 | 329,963 |
May 03, 2024 | 6.45 | 6.46 | 6.35 | 6.45 | 6.45 | 370,685 |
May 02, 2024 | 6.33 | 6.50 | 6.27 | 6.50 | 6.50 | 553,492 |
May 01, 2024 | 6.31 | 6.36 | 6.31 | 6.34 | 6.34 | 722,196 |
Apr 30, 2024 | 6.27 | 6.38 | 6.27 | 6.38 | 6.38 | 694,769 |
Apr 29, 2024 | 6.39 | 6.39 | 6.21 | 6.27 | 6.27 | 456,151 |
Apr 26, 2024 | 6.36 | 6.44 | 6.33 | 6.40 | 6.40 | 477,755 |
Apr 24, 2024 | 6.34 | 6.50 | 6.31 | 6.45 | 6.45 | 794,784 |
Apr 23, 2024 | 6.41 | 6.50 | 6.34 | 6.38 | 6.38 | 376,628 |
Apr 22, 2024 | 6.45 | 6.45 | 6.30 | 6.41 | 6.41 | 528,946 |
Apr 19, 2024 | 6.49 | 6.49 | 6.36 | 6.44 | 6.44 | 416,798 |
Apr 18, 2024 | 6.48 | 6.50 | 6.30 | 6.49 | 6.49 | 1,330,805 |
Apr 17, 2024 | 6.52 | 6.57 | 6.44 | 6.48 | 6.48 | 443,291 |
Apr 16, 2024 | 6.50 | 6.57 | 6.50 | 6.53 | 6.53 | 430,161 |
Apr 15, 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 322,962 |
Apr 12, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Apr 11, 2024 | 6.83 | 6.83 | 6.71 | 6.72 | 6.72 | 432,717 |
Apr 10, 2024 | 6.75 | 6.86 | 6.64 | 6.84 | 6.84 | 613,529 |
Apr 09, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Apr 08, 2024 | 6.61 | 6.75 | 6.50 | 6.75 | 6.75 | 442,584 |
Apr 05, 2024 | 6.80 | 6.83 | 6.65 | 6.65 | 6.65 | 325,149 |
Apr 04, 2024 | 6.72 | 6.86 | 6.70 | 6.84 | 6.84 | 668,092 |
Apr 03, 2024 | 6.89 | 6.89 | 6.72 | 6.72 | 6.72 | 510,754 |
Apr 02, 2024 | 6.86 | 6.93 | 6.83 | 6.92 | 6.92 | 303,167 |
Mar 28, 2024 | 6.73 | 6.93 | 6.73 | 6.93 | 6.93 | 595,924 |
Mar 27, 2024 | 6.80 | 6.85 | 6.71 | 6.71 | 6.71 | 593,664 |
Mar 26, 2024 | 6.84 | 6.90 | 6.72 | 6.80 | 6.80 | 421,759 |
Mar 25, 2024 | 6.73 | 6.88 | 6.71 | 6.85 | 6.85 | 487,647 |
Mar 22, 2024 | 6.89 | 6.89 | 6.77 | 6.78 | 6.78 | 403,160 |
Mar 21, 2024 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | 419,448 |
Mar 20, 2024 | 6.72 | 6.90 | 6.68 | 6.90 | 6.90 | 509,431 |
Mar 19, 2024 | 6.80 | 6.85 | 6.71 | 6.74 | 6.74 | 326,213 |
Mar 18, 2024 | 6.66 | 6.81 | 6.66 | 6.80 | 6.80 | 366,933 |
Mar 15, 2024 | 6.85 | 6.89 | 6.67 | 6.67 | 6.67 | 2,766,995 |
Mar 14, 2024 | 6.85 | 6.88 | 6.75 | 6.85 | 6.85 | 254,039 |
Mar 13, 2024 | 6.84 | 6.85 | 6.76 | 6.85 | 6.85 | 304,689 |
Mar 13, 2024 | 0.093 Dividend | |||||
Mar 12, 2024 | 6.90 | 6.98 | 6.85 | 6.93 | 6.84 | 491,606 |
Mar 11, 2024 | 7.09 | 7.10 | 6.87 | 6.91 | 6.81 | 150,223 |
Mar 08, 2024 | 7.02 | 7.10 | 6.96 | 7.10 | 7.00 | 465,087 |
Mar 07, 2024 | 7.11 | 7.14 | 6.88 | 7.01 | 6.91 | 450,194 |
Mar 06, 2024 | 6.99 | 7.25 | 6.96 | 7.15 | 7.05 | 859,466 |
Mar 05, 2024 | 6.95 | 7.00 | 6.80 | 7.00 | 6.91 | 443,751 |
Mar 04, 2024 | 6.87 | 6.97 | 6.80 | 6.97 | 6.88 | 455,446 |
Mar 01, 2024 | 6.73 | 6.90 | 6.73 | 6.87 | 6.78 | 715,569 |
Feb 29, 2024 | 6.95 | 6.95 | 6.68 | 6.68 | 6.59 | 3,445,482 |
Feb 28, 2024 | 6.95 | 6.99 | 6.80 | 6.94 | 6.85 | 673,342 |
Feb 27, 2024 | 6.86 | 6.98 | 6.83 | 6.98 | 6.89 | 505,497 |
Feb 26, 2024 | 6.90 | 6.99 | 6.80 | 6.92 | 6.83 | 314,999 |
Feb 23, 2024 | 6.98 | 6.99 | 6.89 | 6.99 | 6.90 | 587,311 |
Feb 22, 2024 | 6.90 | 6.98 | 6.76 | 6.98 | 6.89 | 329,748 |
Feb 21, 2024 | 6.77 | 6.89 | 6.74 | 6.89 | 6.80 | 513,485 |
Feb 20, 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.70 | 558,312 |
Feb 19, 2024 | 6.75 | 6.76 | 6.60 | 6.68 | 6.60 | 176,616 |
Feb 16, 2024 | 6.76 | 6.80 | 6.60 | 6.78 | 6.69 | 453,959 |
Feb 15, 2024 | 6.73 | 6.80 | 6.59 | 6.75 | 6.66 | 340,878 |
Feb 14, 2024 | 6.67 | 6.77 | 6.60 | 6.77 | 6.68 | 511,476 |
Feb 13, 2024 | 6.71 | 6.80 | 6.65 | 6.70 | 6.61 | 442,765 |
Feb 12, 2024 | 6.80 | 6.80 | 6.55 | 6.71 | 6.62 | 188,444 |
Feb 09, 2024 | 6.72 | 6.87 | 6.72 | 6.85 | 6.76 | 389,947 |
Feb 08, 2024 | 6.85 | 6.89 | 6.70 | 6.85 | 6.76 | 539,821 |
Feb 07, 2024 | 6.61 | 6.89 | 6.61 | 6.89 | 6.80 | 1,526,633 |
Feb 05, 2024 | 6.65 | 6.81 | 6.52 | 6.80 | 6.70 | 812,194 |
Feb 02, 2024 | 6.70 | 6.77 | 6.64 | 6.65 | 6.56 | 176,763 |
Feb 01, 2024 | 6.69 | 6.82 | 6.65 | 6.77 | 6.68 | 462,342 |
Jan 31, 2024 | 6.61 | 6.75 | 6.50 | 6.75 | 6.66 | 970,353 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |