Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 6.60 | 6.62 | 6.60 | 6.61 | 6.61 | 26,354 |
May 08, 2024 | 6.63 | 6.64 | 6.60 | 6.61 | 6.61 | 23,546 |
May 07, 2024 | 6.63 | 6.64 | 6.61 | 6.64 | 6.64 | 108,536 |
May 06, 2024 | 6.58 | 6.61 | 6.58 | 6.60 | 6.60 | 15,374 |
May 03, 2024 | 6.55 | 6.61 | 6.53 | 6.55 | 6.55 | 15,634 |
May 02, 2024 | 6.54 | 6.55 | 6.51 | 6.53 | 6.53 | 32,121 |
Apr 30, 2024 | 6.52 | 6.52 | 6.45 | 6.45 | 6.45 | 13,310 |
Apr 29, 2024 | 6.47 | 6.52 | 6.47 | 6.51 | 6.51 | 69,823 |
Apr 26, 2024 | 6.41 | 6.47 | 6.40 | 6.44 | 6.44 | 27,255 |
Apr 25, 2024 | 6.48 | 6.48 | 6.37 | 6.38 | 6.38 | 26,739 |
Apr 24, 2024 | 6.49 | 6.49 | 6.45 | 6.46 | 6.46 | 29,054 |
Apr 23, 2024 | 6.45 | 6.48 | 6.42 | 6.47 | 6.47 | 14,308 |
Apr 22, 2024 | 6.38 | 6.41 | 6.38 | 6.39 | 6.39 | 13,090 |
Apr 19, 2024 | 6.30 | 6.35 | 6.29 | 6.34 | 6.34 | 39,835 |
Apr 18, 2024 | 6.34 | 6.37 | 6.33 | 6.36 | 6.36 | 38,662 |
Apr 17, 2024 | 6.37 | 6.39 | 6.35 | 6.35 | 6.35 | 40,642 |
Apr 16, 2024 | 6.38 | 6.40 | 6.35 | 6.38 | 6.38 | 53,070 |
Apr 15, 2024 | 6.49 | 6.51 | 6.46 | 6.47 | 6.47 | 36,387 |
Apr 12, 2024 | 6.55 | 6.56 | 6.49 | 6.49 | 6.49 | 48,052 |
Apr 11, 2024 | 6.54 | 6.56 | 6.49 | 6.52 | 6.52 | 12,018 |
Apr 10, 2024 | 6.59 | 6.60 | 6.51 | 6.55 | 6.55 | 22,449 |
Apr 09, 2024 | 6.57 | 6.59 | 6.55 | 6.56 | 6.56 | 24,691 |
Apr 08, 2024 | 6.57 | 6.60 | 6.56 | 6.58 | 6.58 | 63,791 |
Apr 05, 2024 | 6.55 | 6.57 | 6.54 | 6.57 | 6.57 | 102,297 |
Apr 04, 2024 | 6.61 | 6.63 | 6.60 | 6.62 | 6.62 | 24,686 |
Apr 03, 2024 | 6.59 | 6.61 | 6.57 | 6.61 | 6.61 | 144,778 |
Apr 02, 2024 | 6.71 | 6.72 | 6.61 | 6.61 | 6.61 | 56,991 |
Mar 28, 2024 | 6.71 | 6.74 | 6.71 | 6.73 | 6.73 | 42,649 |
Mar 27, 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 26,371 |
Mar 26, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 28,721 |
Mar 25, 2024 | 6.61 | 6.62 | 6.59 | 6.61 | 6.61 | 22,491 |
Mar 22, 2024 | 6.65 | 6.67 | 6.63 | 6.63 | 6.63 | 48,489 |
Mar 21, 2024 | 6.64 | 6.65 | 6.61 | 6.65 | 6.65 | 36,798 |
Mar 20, 2024 | 6.56 | 6.57 | 6.55 | 6.56 | 6.56 | 19,418 |
Mar 19, 2024 | 6.53 | 6.56 | 6.51 | 6.56 | 6.56 | 36,265 |
Mar 18, 2024 | 6.52 | 6.54 | 6.51 | 6.54 | 6.54 | 39,495 |
Mar 15, 2024 | 6.53 | 6.54 | 6.51 | 6.51 | 6.51 | 21,689 |
Mar 14, 2024 | 6.57 | 6.58 | 6.52 | 6.52 | 6.52 | 41,024 |
Mar 13, 2024 | 6.55 | 6.58 | 6.54 | 6.56 | 6.56 | 153,170 |
Mar 12, 2024 | 6.55 | 6.58 | 6.53 | 6.55 | 6.55 | 380,642 |
Mar 11, 2024 | 6.54 | 6.57 | 6.53 | 6.56 | 6.56 | 160,269 |
Mar 08, 2024 | 6.57 | 6.60 | 6.56 | 6.57 | 6.57 | 22,887 |
Mar 07, 2024 | 6.53 | 6.59 | 6.52 | 6.56 | 6.56 | 32,619 |
Mar 06, 2024 | 6.51 | 6.56 | 6.51 | 6.55 | 6.55 | 35,249 |
Mar 05, 2024 | 6.53 | 6.56 | 6.49 | 6.52 | 6.52 | 28,672 |
Mar 04, 2024 | 6.56 | 6.56 | 6.52 | 6.53 | 6.53 | 62,015 |
Mar 01, 2024 | 6.55 | 6.58 | 6.53 | 6.57 | 6.57 | 81,037 |
Feb 29, 2024 | 6.55 | 6.57 | 6.53 | 6.54 | 6.54 | 126,478 |
Feb 28, 2024 | 6.56 | 6.57 | 6.54 | 6.54 | 6.54 | 50,294 |
Feb 27, 2024 | 6.53 | 6.56 | 6.51 | 6.56 | 6.56 | 64,587 |
Feb 26, 2024 | 6.51 | 6.54 | 6.50 | 6.52 | 6.52 | 33,155 |
Feb 23, 2024 | 6.49 | 6.54 | 6.49 | 6.52 | 6.52 | 26,002 |
Feb 22, 2024 | 6.46 | 6.54 | 6.44 | 6.50 | 6.50 | 62,979 |
Feb 21, 2024 | 6.49 | 6.49 | 6.44 | 6.45 | 6.45 | 14,121 |
Feb 20, 2024 | 6.52 | 6.52 | 6.47 | 6.48 | 6.48 | 27,377 |
Feb 19, 2024 | 6.51 | 6.53 | 6.51 | 6.51 | 6.51 | 21,303 |
Feb 16, 2024 | 6.53 | 6.55 | 6.49 | 6.55 | 6.55 | 53,924 |
Feb 15, 2024 | 6.49 | 6.52 | 6.47 | 6.51 | 6.51 | 26,675 |
Feb 14, 2024 | 6.43 | 6.46 | 6.42 | 6.45 | 6.45 | 22,687 |
Feb 13, 2024 | 6.52 | 6.53 | 6.41 | 6.45 | 6.45 | 42,713 |
Feb 12, 2024 | 6.43 | 6.51 | 6.42 | 6.51 | 6.51 | 79,080 |
Feb 09, 2024 | 6.40 | 6.42 | 6.39 | 6.41 | 6.41 | 46,254 |
Feb 08, 2024 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | 30,138 |
Feb 07, 2024 | 6.40 | 6.41 | 6.38 | 6.40 | 6.40 | 29,293 |
Feb 06, 2024 | 6.37 | 6.41 | 6.34 | 6.41 | 6.41 | 33,867 |
Feb 05, 2024 | 6.35 | 6.36 | 6.32 | 6.35 | 6.35 | 51,987 |
Feb 02, 2024 | 6.34 | 6.36 | 6.30 | 6.35 | 6.35 | 55,079 |
Feb 01, 2024 | 6.37 | 6.38 | 6.30 | 6.32 | 6.32 | 128,702 |
Jan 31, 2024 | 6.39 | 6.41 | 6.38 | 6.39 | 6.39 | 46,386 |
Jan 30, 2024 | 6.41 | 6.42 | 6.31 | 6.38 | 6.38 | 56,384 |
Jan 29, 2024 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | 20,023 |
Jan 26, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 30,581 |
Jan 25, 2024 | 6.33 | 6.37 | 6.31 | 6.36 | 6.36 | 30,031 |
Jan 24, 2024 | 6.36 | 6.38 | 6.34 | 6.35 | 6.35 | 72,241 |
Jan 23, 2024 | 6.34 | 6.37 | 6.33 | 6.33 | 6.33 | 45,775 |
Jan 22, 2024 | 6.30 | 6.35 | 6.28 | 6.33 | 6.33 | 53,018 |
Jan 19, 2024 | 6.27 | 6.28 | 6.24 | 6.24 | 6.24 | 36,429 |
Jan 18, 2024 | 6.25 | 6.27 | 6.24 | 6.26 | 6.26 | 88,472 |
Jan 17, 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.25 | 64,430 |
Jan 16, 2024 | 6.28 | 6.31 | 6.27 | 6.30 | 6.30 | 32,863 |
Jan 15, 2024 | 6.32 | 6.33 | 6.29 | 6.32 | 6.32 | 24,291 |
Jan 12, 2024 | 6.30 | 6.36 | 6.30 | 6.32 | 6.32 | 36,311 |
Jan 11, 2024 | 6.37 | 6.38 | 6.28 | 6.28 | 6.28 | 38,446 |
Jan 10, 2024 | 6.37 | 6.38 | 6.33 | 6.34 | 6.34 | 12,950 |
Jan 09, 2024 | 6.37 | 6.38 | 6.35 | 6.38 | 6.38 | 73,459 |
Jan 08, 2024 | 6.28 | 6.32 | 6.27 | 6.31 | 6.31 | 43,838 |
Jan 05, 2024 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | 49,932 |
Jan 04, 2024 | 6.28 | 6.28 | 6.24 | 6.28 | 6.28 | 39,894 |
Jan 03, 2024 | 6.34 | 6.34 | 6.24 | 6.28 | 6.28 | 42,026 |
Jan 02, 2024 | 6.32 | 6.36 | 6.29 | 6.34 | 6.34 | 38,586 |
Dec 29, 2023 | 6.32 | 6.33 | 6.31 | 6.32 | 6.32 | 27,062 |
Dec 28, 2023 | 6.30 | 6.32 | 6.28 | 6.31 | 6.31 | 45,620 |
Dec 27, 2023 | 6.24 | 6.28 | 6.24 | 6.26 | 6.26 | 39,873 |
Dec 22, 2023 | 6.20 | 6.25 | 6.17 | 6.24 | 6.24 | 72,837 |
Dec 21, 2023 | 6.15 | 6.17 | 6.13 | 6.16 | 6.16 | 60,222 |
Dec 20, 2023 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | 22,321 |
Dec 19, 2023 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 53,213 |
Dec 18, 2023 | 6.18 | 6.19 | 6.14 | 6.15 | 6.15 | 96,474 |
Dec 15, 2023 | 6.21 | 6.23 | 6.18 | 6.18 | 6.18 | 57,239 |
Dec 14, 2023 | 6.18 | 6.22 | 6.17 | 6.18 | 6.18 | 81,616 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |