Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6.32 | 6.32 | 6.32 | 6.36 | 6.36 | 1,581 |
Jun 13, 2024 | 6.34 | 6.34 | 6.34 | 6.31 | 6.31 | 106,958 |
Jun 12, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Jun 11, 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 1,807 |
Jun 10, 2024 | 6.28 | 6.28 | 6.23 | 6.27 | 6.27 | 228 |
Jun 07, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Jun 06, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Jun 05, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Jun 04, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 105,379 |
Jun 03, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
May 31, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
May 30, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
May 29, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
May 28, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
May 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
May 23, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
May 22, 2024 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 2,534 |
May 21, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 106 |
May 20, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
May 17, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
May 16, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
May 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
May 14, 2024 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 186 |
May 13, 2024 | 5.95 | 5.95 | 5.95 | 5.96 | 5.96 | 1,852 |
May 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
May 09, 2024 | 6.00 | 6.00 | 5.99 | 5.97 | 5.97 | 14,616 |
May 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
May 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 288 |
May 03, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
May 02, 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 2,535 |
May 01, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Apr 30, 2024 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | 8,867 |
Apr 29, 2024 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | 23,802 |
Apr 26, 2024 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 53,895 |
Apr 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Apr 24, 2024 | 5.66 | 5.66 | 5.66 | 5.63 | 5.63 | 230 |
Apr 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Apr 22, 2024 | 5.55 | 5.55 | 5.55 | 5.53 | 5.53 | 563 |
Apr 19, 2024 | 5.59 | 5.59 | 5.55 | 5.57 | 5.57 | 5,060 |
Apr 18, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 926 |
Apr 17, 2024 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 10,534 |
Apr 16, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 486 |
Apr 15, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 679 |
Apr 12, 2024 | 5.94 | 5.94 | 5.94 | 5.89 | 5.89 | 219 |
Apr 11, 2024 | 5.87 | 5.87 | 5.87 | 5.89 | 5.89 | 5 |
Apr 10, 2024 | 5.86 | 5.86 | 5.86 | 5.87 | 5.87 | 222 |
Apr 09, 2024 | 5.90 | 5.90 | 5.90 | 5.84 | 5.84 | 210 |
Apr 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 05, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Apr 04, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 280 |
Apr 03, 2024 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 952 |
Apr 02, 2024 | 5.95 | 5.95 | 5.95 | 5.89 | 5.89 | 353 |
Mar 28, 2024 | 5.94 | 5.94 | 5.94 | 5.93 | 5.93 | 22 |
Mar 27, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Mar 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 280 |
Mar 25, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Mar 22, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 501 |
Mar 21, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 20, 2024 | 5.85 | 5.85 | 5.85 | 5.83 | 5.83 | 223 |
Mar 19, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Mar 18, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 224 |
Mar 15, 2024 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | 226 |
Mar 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Mar 13, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Mar 12, 2024 | 5.92 | 5.92 | 5.88 | 5.93 | 5.93 | 1,557 |
Mar 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Mar 08, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Mar 07, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Mar 06, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
Mar 05, 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 58,049 |
Mar 04, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Mar 01, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Feb 29, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Feb 28, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Feb 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Feb 26, 2024 | 5.76 | 5.76 | 5.76 | 5.77 | 5.77 | 631 |
Feb 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 21, 2024 | 5.64 | 5.64 | 5.64 | 5.62 | 5.62 | 128 |
Feb 20, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Feb 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Feb 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Feb 15, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Feb 14, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Feb 12, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Feb 09, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Feb 08, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Feb 07, 2024 | 5.64 | 5.64 | 5.64 | 5.69 | 5.69 | 652 |
Feb 06, 2024 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 311 |
Feb 05, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
Feb 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Feb 01, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Jan 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Jan 30, 2024 | 5.68 | 5.68 | 5.68 | 5.64 | 5.64 | 640 |
Jan 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jan 26, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jan 25, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jan 24, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Jan 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |