Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
Jun 26, 2024 | 6.48 | 6.48 | 6.38 | 6.46 | 6.46 | 264 |
Jun 25, 2024 | 6.44 | 6.50 | 6.44 | 6.44 | 6.44 | 3,737 |
Jun 24, 2024 | 6.46 | 6.48 | 6.40 | 6.46 | 6.46 | 2,138 |
Jun 21, 2024 | 6.58 | 6.58 | 6.32 | 6.36 | 6.36 | 4,394 |
Jun 20, 2024 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 3,300 |
Jun 19, 2024 | 6.50 | 6.50 | 6.34 | 6.44 | 6.44 | 4,588 |
Jun 18, 2024 | 6.80 | 6.80 | 6.40 | 6.44 | 6.44 | 6,036 |
Jun 17, 2024 | 7.00 | 7.00 | 6.54 | 6.64 | 6.64 | 13,204 |
Jun 14, 2024 | 6.98 | 6.98 | 6.88 | 6.92 | 6.92 | 1,600 |
Jun 13, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
Jun 12, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1,000 |
Jun 11, 2024 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2,053 |
Jun 10, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 2,165 |
Jun 07, 2024 | 7.00 | 7.00 | 6.74 | 6.78 | 6.78 | 6,871 |
Jun 06, 2024 | 7.04 | 7.04 | 6.90 | 6.96 | 6.96 | 3,629 |
Jun 05, 2024 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | 86 |
Jun 04, 2024 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | 2,586 |
Jun 03, 2024 | 6.88 | 7.00 | 6.88 | 6.98 | 6.98 | 5,114 |
May 31, 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 152 |
May 30, 2024 | 7.00 | 7.00 | 6.90 | 6.94 | 6.94 | 396 |
May 29, 2024 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 66 |
May 28, 2024 | 7.00 | 7.00 | 6.88 | 6.92 | 6.92 | 6,425 |
May 27, 2024 | 7.00 | 7.08 | 7.00 | 7.02 | 7.02 | 5,754 |
May 24, 2024 | 6.98 | 6.98 | 6.90 | 6.94 | 6.94 | 123 |
May 23, 2024 | 7.00 | 7.00 | 6.88 | 6.94 | 6.94 | 3,680 |
May 22, 2024 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | 7,841 |
May 21, 2024 | 6.82 | 6.98 | 6.82 | 6.90 | 6.90 | 2,373 |
May 20, 2024 | 6.68 | 6.92 | 6.56 | 6.92 | 6.92 | 11,097 |
May 17, 2024 | 6.36 | 6.68 | 6.36 | 6.56 | 6.56 | 8,144 |
May 16, 2024 | 6.54 | 6.58 | 6.42 | 6.44 | 6.44 | 9,397 |
May 15, 2024 | 6.68 | 6.68 | 6.28 | 6.54 | 6.54 | 17,676 |
May 14, 2024 | 6.62 | 6.66 | 6.52 | 6.66 | 6.66 | 2,326 |
May 13, 2024 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | 1,510 |
May 10, 2024 | 6.68 | 6.68 | 6.48 | 6.58 | 6.58 | 4,997 |
May 09, 2024 | 6.66 | 6.80 | 6.66 | 6.72 | 6.72 | 64 |
May 08, 2024 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 2,841 |
May 07, 2024 | 6.64 | 6.64 | 6.40 | 6.48 | 6.48 | 14,033 |
May 06, 2024 | 6.70 | 6.74 | 6.56 | 6.56 | 6.56 | 2,073 |
May 03, 2024 | 6.34 | 6.64 | 6.34 | 6.64 | 6.64 | 5,752 |
May 02, 2024 | 6.44 | 6.44 | 6.22 | 6.32 | 6.32 | 2,166 |
Apr 30, 2024 | 6.54 | 6.54 | 6.30 | 6.44 | 6.44 | 2,245 |
Apr 29, 2024 | 6.42 | 6.62 | 6.40 | 6.40 | 6.40 | 12,283 |
Apr 26, 2024 | 6.48 | 6.56 | 6.42 | 6.56 | 6.56 | 2,469 |
Apr 25, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,508 |
Apr 24, 2024 | 6.40 | 6.56 | 6.40 | 6.54 | 6.54 | 599 |
Apr 23, 2024 | 6.52 | 6.56 | 6.42 | 6.56 | 6.56 | 4,890 |
Apr 22, 2024 | 6.30 | 6.40 | 6.30 | 6.38 | 6.38 | 114 |
Apr 19, 2024 | 6.46 | 6.48 | 6.32 | 6.36 | 6.36 | 2,105 |
Apr 18, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 17, 2024 | 6.20 | 6.56 | 6.20 | 6.56 | 6.56 | 10,072 |
Apr 16, 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 1,999 |
Apr 15, 2024 | 6.32 | 6.46 | 6.32 | 6.42 | 6.42 | 3,244 |
Apr 12, 2024 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | 11,783 |
Apr 11, 2024 | 6.68 | 6.78 | 6.56 | 6.56 | 6.56 | 8,218 |
Apr 10, 2024 | 6.52 | 6.64 | 6.40 | 6.54 | 6.54 | 7,415 |
Apr 09, 2024 | 7.02 | 7.02 | 6.26 | 6.60 | 6.60 | 18,610 |
Apr 08, 2024 | 7.58 | 7.58 | 6.50 | 7.04 | 7.04 | 16,206 |
Apr 05, 2024 | 7.88 | 7.88 | 7.40 | 7.50 | 7.50 | 14,294 |
Apr 04, 2024 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | 327 |
Apr 03, 2024 | 7.86 | 7.86 | 7.76 | 7.82 | 7.82 | 1,996 |
Apr 02, 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 13,608 |
Mar 28, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 5,999 |
Mar 27, 2024 | 7.90 | 8.00 | 7.76 | 7.94 | 7.94 | 17,181 |
Mar 26, 2024 | 7.58 | 7.90 | 7.54 | 7.76 | 7.76 | 14,006 |
Mar 25, 2024 | 7.50 | 7.70 | 7.46 | 7.56 | 7.56 | 3,696 |
Mar 22, 2024 | 7.50 | 7.68 | 7.34 | 7.40 | 7.40 | 7,060 |
Mar 21, 2024 | 7.30 | 7.50 | 7.28 | 7.50 | 7.50 | 3,903 |
Mar 20, 2024 | 7.14 | 7.40 | 7.02 | 7.14 | 7.14 | 6,522 |
Mar 19, 2024 | 6.70 | 7.20 | 6.64 | 7.20 | 7.20 | 8,101 |
Mar 18, 2024 | 6.02 | 6.68 | 6.02 | 6.56 | 6.56 | 16,910 |
Mar 15, 2024 | 6.24 | 6.24 | 5.98 | 6.08 | 6.08 | 5,081 |
Mar 14, 2024 | 6.16 | 6.24 | 5.94 | 6.24 | 6.24 | 831 |
Mar 13, 2024 | 6.00 | 6.18 | 5.90 | 6.16 | 6.16 | 8,449 |
Mar 12, 2024 | 5.98 | 5.98 | 5.72 | 5.86 | 5.86 | 10,484 |
Mar 11, 2024 | 5.80 | 5.98 | 5.30 | 5.90 | 5.90 | 28,600 |
Mar 08, 2024 | 6.44 | 6.58 | 5.44 | 5.80 | 5.80 | 12,322 |
Mar 07, 2024 | 6.56 | 6.56 | 6.44 | 6.54 | 6.54 | 4,257 |
Mar 06, 2024 | 6.54 | 6.84 | 6.54 | 6.66 | 6.66 | 4,073 |
Mar 05, 2024 | 5.88 | 6.44 | 5.50 | 6.44 | 6.44 | 32,316 |
Mar 04, 2024 | 6.10 | 6.24 | 6.00 | 6.02 | 6.02 | 6,278 |
Mar 01, 2024 | 6.02 | 6.24 | 6.00 | 6.24 | 6.24 | 3,976 |
Feb 29, 2024 | 6.58 | 6.58 | 5.96 | 6.00 | 6.00 | 15,442 |
Feb 28, 2024 | 6.78 | 6.90 | 6.48 | 6.48 | 6.48 | 17,508 |
Feb 27, 2024 | 6.76 | 6.90 | 6.50 | 6.64 | 6.64 | 21,541 |
Feb 26, 2024 | 6.80 | 6.98 | 6.78 | 6.92 | 6.92 | 2,531 |
Feb 23, 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 450 |
Feb 22, 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 20 |
Feb 21, 2024 | 7.04 | 7.14 | 6.98 | 6.98 | 6.98 | 3,716 |
Feb 20, 2024 | 6.88 | 7.08 | 6.88 | 7.04 | 7.04 | 702 |
Feb 19, 2024 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 6,133 |
Feb 16, 2024 | 7.00 | 7.06 | 6.82 | 6.94 | 6.94 | 2,606 |
Feb 15, 2024 | 7.10 | 7.10 | 6.88 | 7.10 | 7.10 | 3,574 |
Feb 14, 2024 | 7.56 | 7.56 | 7.02 | 7.02 | 7.02 | 4,657 |
Feb 13, 2024 | 7.52 | 7.64 | 7.52 | 7.60 | 7.60 | 5,738 |
Feb 12, 2024 | 7.34 | 7.48 | 7.30 | 7.40 | 7.40 | 4,134 |
Feb 09, 2024 | 7.16 | 7.32 | 7.00 | 7.24 | 7.24 | 24,071 |
Feb 08, 2024 | 7.00 | 7.20 | 6.98 | 7.08 | 7.08 | 7,387 |
Feb 07, 2024 | 7.04 | 7.08 | 6.96 | 7.04 | 7.04 | 5,364 |
Feb 06, 2024 | 7.00 | 7.02 | 6.90 | 6.90 | 6.90 | 7,782 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |