Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | 19 |
May 02, 2024 | 7.08 | 7.08 | 7.02 | 7.04 | 7.04 | 33 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 7.26 | 7.26 | 7.04 | 7.04 | 7.04 | 39 |
Apr 29, 2024 | 7.46 | 7.46 | 7.20 | 7.28 | 7.28 | 20 |
Apr 26, 2024 | 7.18 | 7.18 | 7.10 | 7.12 | 7.12 | 402 |
Apr 25, 2024 | 7.20 | 7.20 | 7.10 | 7.14 | 7.14 | 121 |
Apr 24, 2024 | 7.26 | 7.26 | 7.08 | 7.08 | 7.08 | 102 |
Apr 23, 2024 | 7.08 | 7.10 | 7.04 | 7.04 | 7.04 | 10 |
Apr 22, 2024 | 7.10 | 7.10 | 7.02 | 7.08 | 7.08 | 94 |
Apr 19, 2024 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 11 |
Apr 18, 2024 | 6.94 | 7.00 | 6.92 | 6.98 | 6.98 | 105 |
Apr 17, 2024 | 7.12 | 7.12 | 6.94 | 6.98 | 6.98 | 133 |
Apr 16, 2024 | 6.86 | 7.14 | 6.86 | 7.00 | 7.00 | 229 |
Apr 15, 2024 | 6.96 | 7.08 | 6.96 | 7.00 | 7.00 | 61 |
Apr 12, 2024 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | 51 |
Apr 11, 2024 | 6.98 | 6.98 | 6.86 | 6.90 | 6.90 | 58 |
Apr 10, 2024 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | 155 |
Apr 09, 2024 | 6.82 | 6.96 | 6.82 | 6.88 | 6.88 | 111 |
Apr 08, 2024 | 6.80 | 6.92 | 6.78 | 6.92 | 6.92 | 22 |
Apr 05, 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 11 |
Apr 04, 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 10 |
Apr 03, 2024 | 6.80 | 6.86 | 6.76 | 6.78 | 6.78 | 17 |
Apr 02, 2024 | 6.78 | 6.84 | 6.72 | 6.76 | 6.76 | 37 |
Mar 28, 2024 | 6.68 | 6.84 | 6.64 | 6.78 | 6.78 | 58 |
Mar 27, 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 5 |
Mar 26, 2024 | 6.60 | 6.70 | 6.58 | 6.58 | 6.58 | 5 |
Mar 25, 2024 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | 15 |
Mar 22, 2024 | 6.66 | 6.66 | 6.54 | 6.58 | 6.58 | 10 |
Mar 21, 2024 | 6.58 | 6.58 | 6.54 | 6.56 | 6.56 | 8 |
Mar 20, 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | 9 |
Mar 19, 2024 | 6.68 | 6.70 | 6.60 | 6.60 | 6.60 | 1 |
Mar 18, 2024 | 6.68 | 6.68 | 6.56 | 6.60 | 6.60 | 21 |
Mar 15, 2024 | 6.46 | 6.70 | 6.46 | 6.48 | 6.48 | 50 |
Mar 14, 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 22 |
Mar 13, 2024 | 6.48 | 6.56 | 6.48 | 6.48 | 6.48 | 10 |
Mar 12, 2024 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | 5 |
Mar 11, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 20 |
Mar 08, 2024 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | 16 |
Mar 07, 2024 | 6.50 | 6.50 | 6.42 | 6.48 | 6.48 | 61 |
Mar 06, 2024 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | 53 |
Mar 05, 2024 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | 54 |
Mar 04, 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 14 |
Mar 01, 2024 | 6.58 | 6.58 | 6.46 | 6.50 | 6.50 | 82 |
Feb 29, 2024 | 6.60 | 6.60 | 6.56 | 6.58 | 6.58 | 6 |
Feb 28, 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 166 |
Feb 27, 2024 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | 1 |
Feb 26, 2024 | 6.64 | 6.86 | 6.64 | 6.74 | 6.74 | 495 |
Feb 23, 2024 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | 11 |
Feb 22, 2024 | 6.68 | 6.68 | 6.62 | 6.68 | 6.68 | 698 |
Feb 21, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 599 |
Feb 20, 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | 36 |
Feb 19, 2024 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | 11 |
Feb 16, 2024 | 6.66 | 6.72 | 6.63 | 6.63 | 6.63 | 54 |
Feb 15, 2024 | 6.66 | 6.72 | 6.64 | 6.64 | 6.64 | 200 |
Feb 14, 2024 | 6.68 | 6.68 | 6.58 | 6.62 | 6.62 | 1 |
Feb 13, 2024 | 6.52 | 6.70 | 6.52 | 6.64 | 6.64 | 4 |
Feb 12, 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 51 |
Feb 09, 2024 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 1,607 |
Feb 08, 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 61 |
Feb 07, 2024 | 6.64 | 6.70 | 6.64 | 6.68 | 6.68 | 1,651 |
Feb 06, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 32 |
Feb 05, 2024 | 6.66 | 6.70 | 6.66 | 6.66 | 6.66 | 14 |
Feb 02, 2024 | 6.64 | 6.68 | 6.56 | 6.68 | 6.68 | 28 |
Feb 01, 2024 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | 14 |
Jan 31, 2024 | 6.62 | 6.70 | 6.62 | 6.68 | 6.68 | 25 |
Jan 30, 2024 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 115 |
Jan 29, 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 5 |
Jan 26, 2024 | 6.58 | 6.68 | 6.58 | 6.62 | 6.62 | 37 |
Jan 25, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 6.68 | 6.68 | 6.66 | 6.68 | 6.68 | 47 |
Jan 19, 2024 | 6.68 | 6.70 | 6.66 | 6.66 | 6.66 | 642 |
Jan 18, 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 746 |
Jan 17, 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 18 |
Jan 16, 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 6.70 | 626 |
Jan 15, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 2,333 |
Jan 12, 2024 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | 2 |
Jan 11, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 23 |
Jan 10, 2024 | 6.66 | 6.68 | 6.64 | 6.66 | 6.66 | 560 |
Jan 09, 2024 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | 5,679 |
Jan 08, 2024 | 6.68 | 6.68 | 6.62 | 6.68 | 6.68 | 161 |
Jan 05, 2024 | 6.70 | 6.70 | 6.68 | 6.70 | 6.70 | 747 |
Jan 04, 2024 | 6.66 | 6.70 | 6.66 | 6.68 | 6.68 | 186 |
Jan 03, 2024 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 28 |
Jan 02, 2024 | 6.68 | 6.70 | 6.56 | 6.64 | 6.64 | 231 |
Dec 29, 2023 | 6.68 | 6.68 | 6.64 | 6.68 | 6.68 | 1,077 |
Dec 28, 2023 | 6.66 | 6.68 | 6.58 | 6.64 | 6.64 | 133 |
Dec 27, 2023 | 6.60 | 6.66 | 6.60 | 6.64 | 6.64 | 4,591 |
Dec 22, 2023 | 6.62 | 6.66 | 6.60 | 6.65 | 6.65 | 1,305 |
Dec 21, 2023 | 6.62 | 6.66 | 6.62 | 6.65 | 6.65 | 500 |
Dec 20, 2023 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | 769 |
Dec 19, 2023 | 6.68 | 6.68 | 6.58 | 6.66 | 6.66 | 3,880 |
Dec 18, 2023 | 6.68 | 6.70 | 6.62 | 6.62 | 6.62 | 76 |
Dec 15, 2023 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 250 |
Dec 14, 2023 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | 100 |
Dec 13, 2023 | 6.72 | 6.72 | 6.68 | 6.70 | 6.70 | 586 |
Dec 12, 2023 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 44 |
Dec 11, 2023 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | 173 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |