Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 46,800 |
Jun 27, 2024 | 6.94 | 6.94 | 6.93 | 6.92 | 6.92 | 3,359 |
Jun 26, 2024 | 6.88 | 6.89 | 6.87 | 6.88 | 6.88 | 186,978 |
Jun 25, 2024 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 1,738 |
Jun 24, 2024 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 11,910 |
Jun 21, 2024 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 63,241 |
Jun 20, 2024 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | 79,097 |
Jun 19, 2024 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | 21,710 |
Jun 18, 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 19,367 |
Jun 17, 2024 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | 1,105,672 |
Jun 14, 2024 | 6.89 | 6.90 | 6.87 | 6.88 | 6.88 | 78,070 |
Jun 13, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 875 |
Jun 12, 2024 | 6.95 | 7.05 | 6.95 | 7.04 | 7.04 | 8,368 |
Jun 11, 2024 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | 208,766 |
Jun 10, 2024 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 24,498 |
Jun 07, 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 418,588 |
Jun 06, 2024 | 7.01 | 7.05 | 6.99 | 7.01 | 7.01 | 611,313 |
Jun 05, 2024 | 6.97 | 6.99 | 6.95 | 6.98 | 6.98 | 77,024 |
Jun 04, 2024 | 7.01 | 7.03 | 7.00 | 7.00 | 7.00 | 277,489 |
Jun 03, 2024 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 16,424 |
May 31, 2024 | 6.91 | 6.91 | 6.87 | 6.88 | 6.88 | 3,531 |
May 30, 2024 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 35,508 |
May 29, 2024 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | 28,995 |
May 28, 2024 | 6.90 | 6.90 | 6.88 | 6.89 | 6.89 | 23,424 |
May 24, 2024 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | 169,210 |
May 23, 2024 | 6.88 | 6.89 | 6.80 | 6.80 | 6.80 | 200,469 |
May 22, 2024 | 6.82 | 6.82 | 6.80 | 6.81 | 6.81 | 91,906 |
May 21, 2024 | 6.88 | 6.88 | 6.88 | 6.86 | 6.86 | 1,887 |
May 20, 2024 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | 65,371 |
May 17, 2024 | 6.88 | 6.90 | 6.87 | 6.88 | 6.88 | 133,435 |
May 16, 2024 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | 2,489 |
May 15, 2024 | 6.84 | 6.89 | 6.83 | 6.89 | 6.89 | 19,198 |
May 14, 2024 | 6.79 | 6.82 | 6.79 | 6.81 | 6.81 | 94,102 |
May 13, 2024 | 6.79 | 6.82 | 6.79 | 6.80 | 6.80 | 92,437 |
May 10, 2024 | 6.85 | 6.87 | 6.85 | 6.83 | 6.83 | 32,821 |
May 09, 2024 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | 16,469 |
May 08, 2024 | 6.77 | 6.78 | 6.76 | 6.78 | 6.78 | 55,212 |
May 07, 2024 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | 71,260 |
May 03, 2024 | 6.88 | 6.93 | 6.86 | 6.91 | 6.91 | 227,574 |
May 02, 2024 | 6.84 | 6.86 | 6.84 | 6.84 | 6.84 | 37,239 |
May 01, 2024 | 6.74 | 6.76 | 6.73 | 6.74 | 6.74 | 4,976 |
Apr 30, 2024 | 6.83 | 6.83 | 6.81 | 6.78 | 6.78 | 38,761 |
Apr 29, 2024 | 6.83 | 6.83 | 6.78 | 6.79 | 6.79 | 62,260 |
Apr 26, 2024 | 6.73 | 6.81 | 6.72 | 6.74 | 6.74 | 74,541 |
Apr 25, 2024 | 6.69 | 6.71 | 6.64 | 6.66 | 6.66 | 94,377 |
Apr 24, 2024 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | 62,045 |
Apr 23, 2024 | 6.69 | 6.72 | 6.68 | 6.72 | 6.72 | 31,412 |
Apr 22, 2024 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 15,615 |
Apr 19, 2024 | 6.64 | 6.66 | 6.64 | 6.65 | 6.65 | 3,660 |
Apr 18, 2024 | 6.69 | 6.70 | 6.65 | 6.68 | 6.68 | 742,484 |
Apr 17, 2024 | 6.65 | 6.67 | 6.65 | 6.65 | 6.65 | 560,620 |
Apr 16, 2024 | 6.74 | 6.76 | 6.73 | 6.74 | 6.74 | 145,592 |
Apr 15, 2024 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | 140,058 |
Apr 12, 2024 | 6.92 | 6.92 | 6.85 | 6.86 | 6.86 | 71,171 |
Apr 11, 2024 | 6.92 | 6.92 | 6.86 | 6.87 | 6.87 | 90,087 |
Apr 10, 2024 | 6.97 | 6.98 | 6.88 | 6.88 | 6.88 | 1,384,621 |
Apr 09, 2024 | 7.02 | 7.03 | 6.98 | 6.98 | 6.98 | 162,810 |
Apr 08, 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 210,574 |
Apr 05, 2024 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 110,821 |
Apr 04, 2024 | 6.99 | 7.01 | 6.98 | 7.00 | 7.00 | 149,432 |
Apr 03, 2024 | 6.92 | 6.97 | 6.91 | 6.98 | 6.98 | 37,317 |
Apr 02, 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 116,499 |
Mar 28, 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 124,420 |
Mar 27, 2024 | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | 59,129 |
Mar 26, 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 656,787 |
Mar 25, 2024 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | 153,134 |
Mar 22, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 5,788 |
Mar 21, 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | 74,149 |
Mar 20, 2024 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | 22,110 |
Mar 19, 2024 | 7.05 | 7.10 | 7.04 | 7.10 | 7.10 | 231,838 |
Mar 18, 2024 | 7.04 | 7.05 | 7.03 | 7.05 | 7.05 | 217 |
Mar 15, 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 41,380 |
Mar 14, 2024 | 6.97 | 6.97 | 6.92 | 6.91 | 6.91 | 37,755 |
Mar 13, 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 8,706 |
Mar 12, 2024 | 6.95 | 6.98 | 6.94 | 6.98 | 6.98 | 3,557 |
Mar 11, 2024 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | 4,360,356 |
Mar 08, 2024 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | 22,123 |
Mar 07, 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 167,954 |
Mar 06, 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | 24,947 |
Mar 05, 2024 | 7.02 | 7.04 | 7.01 | 7.01 | 7.01 | 65,203 |
Mar 04, 2024 | 7.00 | 7.01 | 6.97 | 6.97 | 6.97 | 17,789 |
Mar 01, 2024 | 7.00 | 7.02 | 6.99 | 7.01 | 7.01 | 34,351 |
Feb 29, 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 28,601 |
Feb 28, 2024 | 6.88 | 6.89 | 6.86 | 6.88 | 6.88 | 28,012 |
Feb 27, 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 120,327 |
Feb 26, 2024 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | 8,227 |
Feb 23, 2024 | 6.91 | 6.95 | 6.89 | 6.94 | 6.94 | 76,600 |
Feb 22, 2024 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | 626,834 |
Feb 21, 2024 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 4,686 |
Feb 20, 2024 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 119,951 |
Feb 19, 2024 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 12,265 |
Feb 16, 2024 | 6.87 | 6.88 | 6.84 | 6.86 | 6.86 | 87,609 |
Feb 15, 2024 | 6.79 | 6.85 | 6.79 | 6.82 | 6.82 | 14,680 |
Feb 14, 2024 | 6.77 | 6.80 | 6.76 | 6.78 | 6.78 | 120,917 |
Feb 13, 2024 | 6.87 | 6.91 | 6.81 | 6.81 | 6.81 | 289,038 |
Feb 12, 2024 | 6.79 | 6.81 | 6.78 | 6.81 | 6.81 | 4,527,232 |
Feb 09, 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 86,780 |
Feb 08, 2024 | 6.78 | 6.79 | 6.72 | 6.72 | 6.72 | 252,458 |
Feb 07, 2024 | 6.79 | 6.80 | 6.77 | 6.79 | 6.79 | 17,915 |
Feb 06, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 224,277 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |