Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.64 | 6.64 | 6.57 | 6.62 | 6.62 | 360 |
May 01, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Apr 30, 2024 | 6.74 | 6.73 | 6.61 | 6.63 | 6.63 | 6,235 |
Apr 29, 2024 | 6.57 | 6.75 | 6.57 | 6.74 | 6.74 | 1,704 |
Apr 26, 2024 | 6.36 | 6.59 | 6.36 | 6.51 | 6.51 | 5,806 |
Apr 25, 2024 | 6.45 | 6.44 | 6.31 | 6.30 | 6.30 | 2,980 |
Apr 24, 2024 | 6.55 | 6.59 | 6.39 | 6.41 | 6.41 | 2,060 |
Apr 23, 2024 | 6.50 | 6.52 | 6.44 | 6.50 | 6.50 | 1,942 |
Apr 22, 2024 | 6.51 | 6.52 | 6.48 | 6.49 | 6.49 | 2 |
Apr 19, 2024 | 6.45 | 6.50 | 6.42 | 6.48 | 6.48 | 840 |
Apr 18, 2024 | 6.42 | 6.52 | 6.44 | 6.49 | 6.49 | 15,320 |
Apr 17, 2024 | 6.51 | 6.50 | 6.48 | 6.47 | 6.47 | 1,623 |
Apr 16, 2024 | 6.45 | 6.53 | 6.42 | 6.45 | 6.45 | 20,412 |
Apr 15, 2024 | 6.86 | 6.89 | 6.54 | 6.57 | 6.57 | 6,111 |
Apr 12, 2024 | 6.81 | 6.87 | 6.81 | 6.86 | 6.86 | 5,654 |
Apr 11, 2024 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | 1,191 |
Apr 10, 2024 | 6.85 | 6.92 | 6.82 | 6.91 | 6.91 | 13,484 |
Apr 09, 2024 | 6.86 | 6.87 | 6.81 | 6.83 | 6.83 | 2,499 |
Apr 08, 2024 | 6.78 | 6.92 | 6.78 | 6.80 | 6.80 | 6,440 |
Apr 05, 2024 | 6.67 | 6.84 | 6.67 | 6.80 | 6.80 | 4,136 |
Apr 04, 2024 | 6.89 | 6.89 | 6.74 | 6.75 | 6.75 | 7,321 |
Apr 03, 2024 | 6.85 | 6.91 | 6.75 | 6.86 | 6.86 | 13,931 |
Apr 02, 2024 | 6.76 | 7.01 | 6.78 | 6.90 | 6.90 | 4,357 |
Mar 28, 2024 | 6.62 | 6.78 | 6.59 | 6.74 | 6.74 | 5,916 |
Mar 27, 2024 | 6.54 | 6.64 | 6.57 | 6.64 | 6.64 | 11,303 |
Mar 26, 2024 | 6.57 | 6.63 | 6.53 | 6.58 | 6.58 | 3,174 |
Mar 25, 2024 | 6.51 | 6.59 | 6.49 | 6.56 | 6.56 | 5,626 |
Mar 22, 2024 | 6.58 | 6.68 | 6.47 | 6.45 | 6.45 | 6,644 |
Mar 21, 2024 | 6.59 | 6.69 | 6.62 | 6.64 | 6.64 | 3,275 |
Mar 20, 2024 | 6.57 | 6.60 | 6.41 | 6.58 | 6.58 | 80,864 |
Mar 19, 2024 | 6.51 | 6.68 | 6.49 | 6.64 | 6.64 | 5,924 |
Mar 18, 2024 | 6.57 | 6.61 | 6.42 | 6.57 | 6.57 | 4,051 |
Mar 15, 2024 | 6.49 | 6.63 | 6.46 | 6.65 | 6.65 | 52,130 |
Mar 14, 2024 | 6.73 | 6.71 | 6.41 | 6.50 | 6.50 | 12,167 |
Mar 13, 2024 | 6.79 | 6.88 | 6.61 | 6.66 | 6.66 | 2,274 |
Mar 12, 2024 | 6.29 | 6.51 | 6.24 | 6.48 | 6.48 | 16,848 |
Mar 11, 2024 | 6.56 | 6.57 | 6.28 | 6.29 | 6.29 | 17,258 |
Mar 08, 2024 | 6.59 | 6.65 | 6.60 | 6.64 | 6.64 | 1,902 |
Mar 07, 2024 | 6.55 | 6.63 | 6.53 | 6.57 | 6.57 | 563 |
Mar 06, 2024 | 6.57 | 6.59 | 6.53 | 6.56 | 6.56 | 606 |
Mar 05, 2024 | 6.53 | 6.61 | 6.57 | 6.56 | 6.56 | 1,315 |
Mar 04, 2024 | 6.53 | 6.62 | 6.51 | 6.62 | 6.62 | 463 |
Mar 01, 2024 | 6.52 | 6.55 | 6.44 | 6.53 | 6.53 | 570,023 |
Feb 29, 2024 | 6.63 | 6.70 | 6.48 | 6.51 | 6.51 | 5,890 |
Feb 28, 2024 | 6.69 | 6.75 | 6.65 | 6.64 | 6.64 | 5,123 |
Feb 27, 2024 | 6.53 | 6.67 | 6.53 | 6.66 | 6.66 | 363 |
Feb 26, 2024 | 6.59 | 6.64 | 6.53 | 6.54 | 6.54 | 24,935 |
Feb 23, 2024 | 6.74 | 6.78 | 6.65 | 6.65 | 6.65 | 111 |
Feb 22, 2024 | 6.82 | 6.83 | 6.66 | 6.72 | 6.72 | 7,192 |
Feb 21, 2024 | 6.94 | 6.95 | 6.74 | 6.75 | 6.75 | 13,556 |
Feb 20, 2024 | 6.93 | 6.99 | 6.70 | 6.70 | 6.70 | 27,718 |
Feb 19, 2024 | 6.89 | 6.97 | 6.89 | 6.96 | 6.96 | 6,575 |
Feb 16, 2024 | 6.94 | 7.02 | 6.89 | 6.86 | 6.86 | 5,940 |
Feb 15, 2024 | 6.87 | 6.93 | 6.86 | 6.86 | 6.86 | 426 |
Feb 14, 2024 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | 11,696 |
Feb 13, 2024 | 7.01 | 7.07 | 6.98 | 6.99 | 6.99 | 5,345 |
Feb 12, 2024 | 6.99 | 7.06 | 6.99 | 7.01 | 7.01 | 3,069 |
Feb 09, 2024 | 6.91 | 7.01 | 6.93 | 6.92 | 6.92 | 1,255 |
Feb 08, 2024 | 6.80 | 6.98 | 6.82 | 6.96 | 6.96 | 8,339 |
Feb 07, 2024 | 6.83 | 6.91 | 6.84 | 6.85 | 6.85 | 3,524 |
Feb 06, 2024 | 6.81 | 6.90 | 6.76 | 6.87 | 6.87 | 4,323 |
Feb 05, 2024 | 6.64 | 6.79 | 6.63 | 6.75 | 6.75 | 4,746 |
Feb 02, 2024 | 6.80 | 6.84 | 6.70 | 6.68 | 6.68 | 5,631 |
Feb 01, 2024 | 6.78 | 6.86 | 6.72 | 6.77 | 6.77 | 17,416 |
Jan 31, 2024 | 6.60 | 6.80 | 6.61 | 6.77 | 6.77 | 45,393 |
Jan 30, 2024 | 6.67 | 6.66 | 6.58 | 6.61 | 6.61 | 17,095 |
Jan 29, 2024 | 6.57 | 6.64 | 6.58 | 6.62 | 6.62 | 14,303 |
Jan 26, 2024 | 6.64 | 6.70 | 6.58 | 6.64 | 6.64 | 773,981 |
Jan 25, 2024 | 6.97 | 6.92 | 6.61 | 6.68 | 6.68 | 77,300 |
Jan 24, 2024 | 6.94 | 7.14 | 6.93 | 6.94 | 6.94 | 28,486 |
Jan 23, 2024 | 6.81 | 6.93 | 6.85 | 6.88 | 6.88 | 6,808 |
Jan 22, 2024 | 6.77 | 6.84 | 6.72 | 6.79 | 6.79 | 6,162 |
Jan 19, 2024 | 6.84 | 6.88 | 6.75 | 6.78 | 6.78 | 108,667 |
Jan 18, 2024 | 6.68 | 6.82 | 6.69 | 6.80 | 6.80 | 35,059 |
Jan 17, 2024 | 6.63 | 6.66 | 6.56 | 6.63 | 6.63 | 39,973 |
Jan 16, 2024 | 6.67 | 6.74 | 6.57 | 6.70 | 6.70 | 4,592 |
Jan 15, 2024 | 6.59 | 6.70 | 6.59 | 6.59 | 6.59 | 8,383 |
Jan 12, 2024 | 6.69 | 6.78 | 6.59 | 6.60 | 6.60 | 41,699 |
Jan 11, 2024 | 6.82 | 6.87 | 6.62 | 6.65 | 6.65 | 7,914 |
Jan 10, 2024 | 7.01 | 7.01 | 6.80 | 6.87 | 6.87 | 813,664 |
Jan 09, 2024 | 6.94 | 7.05 | 6.92 | 7.02 | 7.02 | 49,860 |
Jan 08, 2024 | 6.99 | 6.99 | 6.84 | 6.88 | 6.88 | 9,302 |
Jan 05, 2024 | 6.79 | 7.05 | 6.77 | 7.02 | 7.02 | 22,904 |
Jan 04, 2024 | 6.64 | 6.72 | 6.56 | 6.76 | 6.76 | 7,489 |
Jan 03, 2024 | 6.62 | 6.63 | 6.55 | 6.58 | 6.58 | 16,149 |
Jan 02, 2024 | 6.89 | 6.93 | 6.66 | 6.66 | 6.66 | 11,002 |
Dec 29, 2023 | 6.90 | 6.95 | 6.87 | 6.88 | 6.88 | 7,865 |
Dec 28, 2023 | 6.83 | 6.91 | 6.74 | 6.88 | 6.88 | 28,038 |
Dec 27, 2023 | 6.88 | 6.99 | 6.82 | 6.85 | 6.85 | 11,640 |
Dec 22, 2023 | 6.77 | 6.92 | 6.60 | 6.65 | 6.65 | 243,413 |
Dec 21, 2023 | 6.43 | 6.60 | 6.45 | 6.61 | 6.61 | 9,568 |
Dec 20, 2023 | 6.49 | 6.55 | 6.44 | 6.45 | 6.45 | 5,263 |
Dec 19, 2023 | 6.64 | 6.76 | 6.43 | 6.49 | 6.49 | 19,064 |
Dec 18, 2023 | 6.50 | 6.74 | 6.46 | 6.67 | 6.67 | 8,156 |
Dec 15, 2023 | 6.48 | 6.64 | 6.44 | 6.54 | 6.54 | 31,111 |
Dec 14, 2023 | 6.07 | 6.46 | 6.13 | 6.39 | 6.39 | 14,698 |
Dec 13, 2023 | 6.22 | 6.28 | 6.07 | 6.09 | 6.09 | 3,965 |
Dec 12, 2023 | 6.28 | 6.31 | 6.20 | 6.26 | 6.26 | 13,141 |
Dec 11, 2023 | 6.34 | 6.37 | 6.20 | 6.23 | 6.23 | 8,282 |
Dec 08, 2023 | 6.39 | 6.39 | 6.34 | 6.43 | 6.43 | 291 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |