Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.51 | 474,816 |
Jun 13, 2024 | 6.53 | 6.54 | 6.50 | 6.51 | 6.51 | 53,090 |
Jun 12, 2024 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 72,453 |
Jun 11, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 17,095 |
Jun 10, 2024 | 6.64 | 6.66 | 6.63 | 6.68 | 6.68 | 12,026 |
Jun 07, 2024 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 117,083 |
Jun 06, 2024 | 6.69 | 6.69 | 6.65 | 6.66 | 6.66 | 6,261 |
Jun 05, 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.65 | 250,018 |
Jun 04, 2024 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | 27,369 |
Jun 03, 2024 | 6.68 | 6.69 | 6.66 | 6.69 | 6.69 | 21,237 |
May 31, 2024 | 6.61 | 6.65 | 6.61 | 6.60 | 6.60 | 23,032 |
May 30, 2024 | 6.52 | 6.57 | 6.52 | 6.55 | 6.55 | 30,698 |
May 29, 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 87,582 |
May 28, 2024 | 6.63 | 6.65 | 6.62 | 6.63 | 6.63 | 44,223 |
May 24, 2024 | 6.55 | 6.59 | 6.55 | 6.59 | 6.59 | 33,703 |
May 23, 2024 | 6.61 | 6.63 | 6.56 | 6.56 | 6.56 | 79,170 |
May 22, 2024 | 6.56 | 6.58 | 6.55 | 6.56 | 6.56 | 50,448 |
May 21, 2024 | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | 38,313 |
May 20, 2024 | 6.68 | 6.69 | 6.65 | 6.67 | 6.67 | 5,959 |
May 17, 2024 | 6.61 | 6.64 | 6.61 | 6.62 | 6.62 | 76,228 |
May 16, 2024 | 6.66 | 6.66 | 6.62 | 6.61 | 6.61 | 45,765 |
May 15, 2024 | 6.57 | 6.62 | 6.57 | 6.63 | 6.63 | 38,052 |
May 14, 2024 | 6.52 | 6.55 | 6.52 | 6.53 | 6.53 | 21,056 |
May 13, 2024 | 6.52 | 6.54 | 6.51 | 6.51 | 6.51 | 161,782 |
May 10, 2024 | 6.57 | 6.58 | 6.54 | 6.55 | 6.55 | 44,119 |
May 09, 2024 | 6.50 | 6.55 | 6.49 | 6.55 | 6.55 | 11,271 |
May 08, 2024 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | 4,710 |
May 07, 2024 | 6.67 | 6.68 | 6.63 | 6.64 | 6.64 | 32,945 |
May 03, 2024 | 6.60 | 6.65 | 6.59 | 6.62 | 6.62 | 27,644 |
May 02, 2024 | 6.59 | 6.59 | 6.54 | 6.56 | 6.56 | 43,650 |
May 01, 2024 | 6.46 | 6.49 | 6.46 | 6.46 | 6.46 | 5,851 |
Apr 30, 2024 | 6.57 | 6.58 | 6.53 | 6.51 | 6.51 | 94,839 |
Apr 29, 2024 | 6.54 | 6.56 | 6.49 | 6.49 | 6.49 | 44,596 |
Apr 26, 2024 | 6.44 | 6.47 | 6.43 | 6.44 | 6.44 | 105,332 |
Apr 25, 2024 | 6.42 | 6.43 | 6.35 | 6.39 | 6.39 | 34,945 |
Apr 24, 2024 | 6.55 | 6.55 | 6.49 | 6.50 | 6.50 | 1,277,403 |
Apr 23, 2024 | 6.45 | 6.48 | 6.44 | 6.47 | 6.47 | 162,825 |
Apr 22, 2024 | 6.42 | 6.44 | 6.40 | 6.43 | 6.43 | 130,914 |
Apr 19, 2024 | 6.39 | 6.42 | 6.38 | 6.42 | 6.42 | 102,756 |
Apr 18, 2024 | 6.49 | 6.49 | 6.46 | 6.48 | 6.48 | 274,514 |
Apr 17, 2024 | 6.46 | 6.48 | 6.43 | 6.45 | 6.45 | 257,008 |
Apr 16, 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 16,803 |
Apr 15, 2024 | 6.70 | 6.71 | 6.66 | 6.68 | 6.68 | 423,585 |
Apr 12, 2024 | 6.74 | 6.74 | 6.67 | 6.68 | 6.68 | 55,971 |
Apr 11, 2024 | 6.69 | 6.73 | 6.67 | 6.68 | 6.68 | 112,929 |
Apr 10, 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | 13,720 |
Apr 09, 2024 | 6.80 | 6.81 | 6.76 | 6.76 | 6.76 | 40,917 |
Apr 08, 2024 | 6.76 | 6.78 | 6.75 | 6.78 | 6.78 | 130,597 |
Apr 05, 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 15,040 |
Apr 04, 2024 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | 40,971 |
Apr 03, 2024 | 6.73 | 6.78 | 6.72 | 6.78 | 6.78 | 180,500 |
Apr 02, 2024 | 6.77 | 6.77 | 6.71 | 6.71 | 6.71 | 33,643 |
Mar 28, 2024 | 6.81 | 6.88 | 6.81 | 6.88 | 6.88 | 42,114 |
Mar 27, 2024 | 6.88 | 6.90 | 6.86 | 6.88 | 6.88 | 475,323 |
Mar 26, 2024 | 6.88 | 6.90 | 6.88 | 6.92 | 6.92 | 323,836 |
Mar 25, 2024 | 6.86 | 6.87 | 6.84 | 6.86 | 6.86 | 540,556 |
Mar 22, 2024 | 6.95 | 6.96 | 6.93 | 6.93 | 6.93 | 140,501 |
Mar 21, 2024 | 6.94 | 6.94 | 6.91 | 6.93 | 6.93 | 245,033 |
Mar 20, 2024 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | 10,472 |
Mar 19, 2024 | 6.80 | 6.83 | 6.80 | 6.85 | 6.85 | 22,735 |
Mar 18, 2024 | 6.82 | 6.82 | 6.80 | 6.81 | 6.81 | 90,836 |
Mar 15, 2024 | 6.72 | 6.73 | 6.69 | 6.70 | 6.70 | 41,871 |
Mar 14, 2024 | 6.72 | 6.73 | 6.67 | 6.67 | 6.67 | 98,592 |
Mar 13, 2024 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | 52,988 |
Mar 12, 2024 | 6.71 | 6.76 | 6.71 | 6.75 | 6.75 | 22,103 |
Mar 11, 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.73 | 2,246,530 |
Mar 08, 2024 | 6.91 | 6.93 | 6.89 | 6.90 | 6.90 | 57,531 |
Mar 07, 2024 | 6.87 | 6.90 | 6.84 | 6.89 | 6.89 | 28,641 |
Mar 06, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 34,940 |
Mar 05, 2024 | 6.80 | 6.83 | 6.80 | 6.81 | 6.81 | 96,330 |
Mar 04, 2024 | 6.78 | 6.80 | 6.76 | 6.77 | 6.77 | 50,902 |
Mar 01, 2024 | 6.78 | 6.79 | 6.75 | 6.78 | 6.78 | 192,115 |
Feb 29, 2024 | 6.69 | 6.71 | 6.65 | 6.66 | 6.66 | 58,325 |
Feb 28, 2024 | 6.63 | 6.64 | 6.61 | 6.64 | 6.64 | 46,206 |
Feb 27, 2024 | 6.69 | 6.71 | 6.67 | 6.68 | 6.68 | 63,733 |
Feb 26, 2024 | 6.67 | 6.69 | 6.67 | 6.68 | 6.68 | 106,693 |
Feb 23, 2024 | 6.64 | 6.68 | 6.63 | 6.68 | 6.68 | 229,869 |
Feb 22, 2024 | 6.64 | 6.67 | 6.64 | 6.64 | 6.64 | 477,435 |
Feb 21, 2024 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | 27,484 |
Feb 20, 2024 | 6.57 | 6.58 | 6.55 | 6.55 | 6.55 | 35,945 |
Feb 19, 2024 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 22,343 |
Feb 16, 2024 | 6.57 | 6.58 | 6.53 | 6.55 | 6.55 | 76,772 |
Feb 15, 2024 | 6.50 | 6.53 | 6.49 | 6.51 | 6.51 | 76,567 |
Feb 14, 2024 | 6.46 | 6.47 | 6.45 | 6.46 | 6.46 | 242,105 |
Feb 13, 2024 | 6.58 | 6.58 | 6.48 | 6.49 | 6.49 | 40,062 |
Feb 12, 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 41,531 |
Feb 09, 2024 | 6.41 | 6.43 | 6.41 | 6.41 | 6.41 | 59,813 |
Feb 08, 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 64,077 |
Feb 07, 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 102,818 |
Feb 06, 2024 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | 179,940 |
Feb 05, 2024 | 6.40 | 6.41 | 6.38 | 6.38 | 6.38 | 38,917 |
Feb 02, 2024 | 6.44 | 6.45 | 6.39 | 6.39 | 6.39 | 401,888 |
Feb 01, 2024 | 6.40 | 6.45 | 6.40 | 6.43 | 6.43 | 148,905 |
Jan 31, 2024 | 6.44 | 6.45 | 6.43 | 6.43 | 6.43 | 106,721 |
Jan 30, 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 90,959 |
Jan 29, 2024 | 6.36 | 6.37 | 6.35 | 6.35 | 6.35 | 135,224 |
Jan 26, 2024 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 43,900 |
Jan 25, 2024 | 6.37 | 6.40 | 6.36 | 6.36 | 6.36 | 313,112 |
Jan 24, 2024 | 6.41 | 6.41 | 6.39 | 6.41 | 6.41 | 616,949 |
Jan 23, 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 31,026 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |