Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 3,034 |
Jun 27, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Jun 26, 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 29 |
Jun 25, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Jun 24, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 1,536 |
Jun 21, 2024 | 6.66 | 6.68 | 6.66 | 6.66 | 6.66 | 3,034 |
Jun 20, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | - |
Jun 19, 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 18 |
Jun 18, 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 3,322 |
Jun 17, 2024 | 6.66 | 6.67 | 6.65 | 6.65 | 6.65 | 6,407 |
Jun 14, 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 13,440 |
Jun 13, 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.66 | 25 |
Jun 12, 2024 | 6.62 | 6.66 | 6.62 | 6.65 | 6.65 | 16,640 |
Jun 11, 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 7 |
Jun 10, 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 453 |
Jun 07, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 20 |
Jun 06, 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | - |
Jun 05, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 22 |
Jun 04, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Jun 03, 2024 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 4,477 |
May 31, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 30 |
May 30, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4,590 |
May 29, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 1,618 |
May 28, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 1,511 |
May 27, 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | - |
May 24, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 300 |
May 23, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 6,307 |
May 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 425 |
May 21, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
May 20, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | - |
May 17, 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 42 |
May 16, 2024 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 1,500 |
May 15, 2024 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | 1,935 |
May 14, 2024 | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | 1,530 |
May 13, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | - |
May 10, 2024 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 27 |
May 09, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 5 |
May 08, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 41 |
May 07, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | - |
May 06, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 180 |
May 03, 2024 | 6.62 | 6.65 | 6.62 | 6.63 | 6.63 | 3,054 |
May 02, 2024 | 6.61 | 6.62 | 6.61 | 6.61 | 6.61 | - |
Apr 30, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 13,764 |
Apr 29, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1 |
Apr 26, 2024 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 1,577 |
Apr 25, 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | 7,913 |
Apr 24, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 17,237 |
Apr 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Apr 22, 2024 | 6.61 | 6.62 | 6.60 | 6.62 | 6.62 | - |
Apr 19, 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 5,022 |
Apr 18, 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 8 |
Apr 17, 2024 | 6.60 | 6.62 | 6.60 | 6.61 | 6.61 | 597 |
Apr 16, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 7,585 |
Apr 15, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | - |
Apr 12, 2024 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 6,506 |
Apr 11, 2024 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | 41,223 |
Apr 10, 2024 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | 1,837 |
Apr 09, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 47,307 |
Apr 08, 2024 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | - |
Apr 05, 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 6,013 |
Apr 04, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | - |
Apr 03, 2024 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | 13 |
Apr 02, 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | - |
Mar 28, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 4,010 |
Mar 27, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | - |
Mar 26, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | - |
Mar 25, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 190 |
Mar 22, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | - |
Mar 21, 2024 | 6.62 | 6.64 | 6.62 | 6.63 | 6.63 | - |
Mar 20, 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 35 |
Mar 19, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 180 |
Mar 18, 2024 | 6.61 | 6.61 | 6.60 | 6.61 | 6.61 | 2,020 |
Mar 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 24,056 |
Mar 14, 2024 | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | 600 |
Mar 13, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | - |
Mar 12, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 9,205 |
Mar 11, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 82 |
Mar 08, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | 30,170 |
Mar 07, 2024 | 6.60 | 6.63 | 6.60 | 6.62 | 6.62 | 12,028 |
Mar 06, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6 |
Mar 05, 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 1,557 |
Mar 04, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | - |
Mar 01, 2024 | 6.57 | 6.59 | 6.57 | 6.58 | 6.58 | 169 |
Feb 29, 2024 | 6.56 | 6.58 | 6.55 | 6.58 | 6.58 | 18,042 |
Feb 28, 2024 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 6 |
Feb 27, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 6,014 |
Feb 26, 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 4,611 |
Feb 23, 2024 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | 930 |
Feb 22, 2024 | 6.58 | 6.59 | 6.58 | 6.58 | 6.58 | 7,570 |
Feb 21, 2024 | 6.58 | 6.59 | 6.57 | 6.57 | 6.57 | 313 |
Feb 20, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 3,868 |
Feb 19, 2024 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | 1,527 |
Feb 16, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 37 |
Feb 15, 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | - |
Feb 14, 2024 | 6.57 | 6.59 | 6.57 | 6.58 | 6.58 | 75 |
Feb 13, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 12,028 |
Feb 12, 2024 | 6.58 | 6.59 | 6.57 | 6.58 | 6.58 | 19,200 |
Feb 09, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 310 |
Feb 08, 2024 | 6.59 | 6.59 | 6.57 | 6.57 | 6.57 | 12,035 |
Feb 07, 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | 8,470 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |