Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 6.61 | 6.64 | 6.60 | 6.63 | 6.63 | 10,393 |
May 08, 2024 | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | 10,999 |
May 07, 2024 | 6.63 | 6.63 | 6.61 | 6.65 | 6.65 | 11,681 |
May 06, 2024 | 6.58 | 6.60 | 6.58 | 6.59 | 6.59 | 9,569 |
May 03, 2024 | 6.53 | 6.58 | 6.53 | 6.55 | 6.55 | 5,561 |
May 02, 2024 | 6.54 | 6.57 | 6.52 | 6.52 | 6.52 | 27,025 |
Apr 30, 2024 | 6.52 | 6.52 | 6.48 | 6.49 | 6.49 | 15,781 |
Apr 29, 2024 | 6.47 | 6.53 | 6.47 | 6.51 | 6.51 | 11,321 |
Apr 26, 2024 | 6.41 | 6.46 | 6.41 | 6.44 | 6.44 | 7,549 |
Apr 25, 2024 | 6.46 | 6.47 | 6.38 | 6.38 | 6.38 | 8,186 |
Apr 24, 2024 | 6.49 | 6.50 | 6.46 | 6.47 | 6.47 | 205,276 |
Apr 23, 2024 | 6.44 | 6.48 | 6.42 | 6.48 | 6.48 | 14,421 |
Apr 22, 2024 | 6.38 | 6.42 | 6.38 | 6.39 | 6.39 | 25,374 |
Apr 19, 2024 | 6.31 | 6.34 | 6.29 | 6.34 | 6.34 | 10,858 |
Apr 18, 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 34,969 |
Apr 17, 2024 | 6.37 | 6.40 | 6.35 | 6.35 | 6.35 | 10,712 |
Apr 16, 2024 | 6.38 | 6.40 | 6.36 | 6.38 | 6.38 | 81,077 |
Apr 15, 2024 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | 13,115 |
Apr 12, 2024 | 6.54 | 6.56 | 6.49 | 6.49 | 6.49 | 14,577 |
Apr 11, 2024 | 6.52 | 6.53 | 6.50 | 6.51 | 6.51 | 8,756 |
Apr 10, 2024 | 6.59 | 6.60 | 6.53 | 6.56 | 6.56 | 6,725 |
Apr 09, 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | 5,739 |
Apr 08, 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 6,946 |
Apr 05, 2024 | 6.55 | 6.57 | 6.54 | 6.57 | 6.57 | 23,873 |
Apr 04, 2024 | 6.62 | 6.64 | 6.59 | 6.62 | 6.62 | 142,828 |
Apr 03, 2024 | 6.61 | 6.61 | 6.58 | 6.61 | 6.61 | 10,229 |
Apr 02, 2024 | 6.70 | 6.72 | 6.61 | 6.62 | 6.62 | 20,616 |
Mar 28, 2024 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | 173,501 |
Mar 27, 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 6,590 |
Mar 26, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 31,013 |
Mar 25, 2024 | 6.61 | 6.62 | 6.59 | 6.61 | 6.61 | 21,752 |
Mar 22, 2024 | 6.65 | 6.67 | 6.63 | 6.63 | 6.63 | 26,250 |
Mar 21, 2024 | 6.61 | 6.65 | 6.60 | 6.64 | 6.64 | 39,573 |
Mar 20, 2024 | 6.57 | 6.58 | 6.55 | 6.57 | 6.57 | 20,266 |
Mar 19, 2024 | 6.52 | 6.55 | 6.51 | 6.56 | 6.56 | 15,868 |
Mar 18, 2024 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 9,304 |
Mar 15, 2024 | 6.54 | 6.54 | 6.51 | 6.52 | 6.52 | 16,829 |
Mar 14, 2024 | 6.58 | 6.58 | 6.52 | 6.53 | 6.53 | 15,622 |
Mar 13, 2024 | 6.55 | 6.59 | 6.54 | 6.56 | 6.56 | 15,648 |
Mar 12, 2024 | 6.55 | 6.58 | 6.55 | 6.56 | 6.56 | 61,016 |
Mar 11, 2024 | 6.54 | 6.56 | 6.53 | 6.55 | 6.55 | 11,962 |
Mar 08, 2024 | 6.56 | 6.61 | 6.49 | 6.58 | 6.58 | 16,292 |
Mar 07, 2024 | 6.53 | 6.58 | 6.53 | 6.56 | 6.56 | 18,008 |
Mar 06, 2024 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 14,177 |
Mar 05, 2024 | 6.53 | 6.54 | 6.50 | 6.51 | 6.51 | 11,236 |
Mar 04, 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 20,496 |
Mar 01, 2024 | 6.54 | 6.58 | 6.53 | 6.57 | 6.57 | 28,527 |
Feb 29, 2024 | 6.54 | 6.61 | 6.54 | 6.54 | 6.54 | 6,106 |
Feb 28, 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 45,965 |
Feb 27, 2024 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 15,136 |
Feb 26, 2024 | 6.51 | 6.55 | 6.50 | 6.52 | 6.52 | 21,363 |
Feb 23, 2024 | 6.49 | 6.54 | 6.49 | 6.53 | 6.53 | 10,896 |
Feb 22, 2024 | 6.47 | 6.52 | 6.46 | 6.51 | 6.51 | 30,938 |
Feb 21, 2024 | 6.47 | 6.48 | 6.45 | 6.45 | 6.45 | 12,242 |
Feb 20, 2024 | 6.52 | 6.52 | 6.46 | 6.47 | 6.47 | 10,277 |
Feb 19, 2024 | 6.51 | 6.52 | 6.50 | 6.51 | 6.51 | 23,214 |
Feb 16, 2024 | 6.55 | 6.55 | 6.52 | 6.54 | 6.54 | 16,494 |
Feb 15, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 19,577 |
Feb 14, 2024 | 6.43 | 6.46 | 6.42 | 6.45 | 6.45 | 34,529 |
Feb 13, 2024 | 6.52 | 6.52 | 6.42 | 6.45 | 6.45 | 11,346 |
Feb 12, 2024 | 6.43 | 6.51 | 6.43 | 6.51 | 6.51 | 29,098 |
Feb 09, 2024 | 6.41 | 6.43 | 6.39 | 6.41 | 6.41 | 17,144 |
Feb 08, 2024 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | 29,776 |
Feb 07, 2024 | 6.40 | 6.42 | 6.38 | 6.40 | 6.40 | 8,707 |
Feb 06, 2024 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | 9,958 |
Feb 05, 2024 | 6.36 | 6.36 | 6.32 | 6.35 | 6.35 | 12,540 |
Feb 02, 2024 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 18,658 |
Feb 01, 2024 | 6.37 | 6.38 | 6.30 | 6.32 | 6.32 | 20,585 |
Jan 31, 2024 | 6.40 | 6.41 | 6.37 | 6.40 | 6.40 | 15,694 |
Jan 30, 2024 | 6.41 | 6.42 | 6.36 | 6.38 | 6.38 | 21,942 |
Jan 29, 2024 | 6.38 | 6.39 | 6.36 | 6.39 | 6.39 | 9,983 |
Jan 26, 2024 | 6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 10,379 |
Jan 25, 2024 | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | 12,946 |
Jan 24, 2024 | 6.37 | 6.38 | 6.34 | 6.35 | 6.35 | 22,985 |
Jan 23, 2024 | 6.35 | 6.37 | 6.35 | 6.33 | 6.33 | 29,196 |
Jan 22, 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 11,789 |
Jan 19, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | 31,926 |
Jan 18, 2024 | 6.25 | 6.27 | 6.24 | 6.26 | 6.26 | 56,785 |
Jan 17, 2024 | 6.24 | 6.24 | 6.22 | 6.25 | 6.25 | 40,729 |
Jan 16, 2024 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 11,885 |
Jan 15, 2024 | 6.31 | 6.32 | 6.30 | 6.32 | 6.32 | 6,694 |
Jan 12, 2024 | 6.32 | 6.36 | 6.30 | 6.32 | 6.32 | 10,264 |
Jan 11, 2024 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | 5,981 |
Jan 10, 2024 | 6.36 | 6.38 | 6.34 | 6.35 | 6.35 | 16,293 |
Jan 09, 2024 | 6.37 | 6.38 | 6.35 | 6.38 | 6.38 | 11,569 |
Jan 08, 2024 | 6.29 | 6.31 | 6.26 | 6.31 | 6.31 | 11,979 |
Jan 05, 2024 | 6.28 | 6.29 | 6.24 | 6.27 | 6.27 | 6,174 |
Jan 04, 2024 | 6.27 | 6.28 | 6.24 | 6.28 | 6.28 | 23,318 |
Jan 03, 2024 | 6.34 | 6.34 | 6.28 | 6.28 | 6.28 | 26,795 |
Jan 02, 2024 | 6.31 | 6.34 | 6.29 | 6.34 | 6.34 | 56,675 |
Dec 29, 2023 | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | 15,594 |
Dec 28, 2023 | 6.30 | 6.32 | 6.28 | 6.31 | 6.31 | 7,119 |
Dec 27, 2023 | 6.27 | 6.28 | 6.25 | 6.26 | 6.26 | 10,068 |
Dec 22, 2023 | 6.20 | 6.23 | 6.17 | 6.24 | 6.24 | 10,628 |
Dec 21, 2023 | 6.15 | 6.16 | 6.13 | 6.17 | 6.17 | 16,751 |
Dec 20, 2023 | 6.21 | 6.21 | 6.16 | 6.20 | 6.20 | 11,163 |
Dec 19, 2023 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 35,300 |
Dec 18, 2023 | 6.16 | 6.19 | 6.15 | 6.15 | 6.15 | 10,307 |
Dec 15, 2023 | 6.19 | 6.23 | 6.19 | 6.19 | 6.19 | 158,964 |
Dec 14, 2023 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 7,920 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |