Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 404 |
Apr 25, 2024 | 6.65 | 6.69 | 6.54 | 6.61 | 6.61 | 53,350 |
Apr 24, 2024 | 6.79 | 6.90 | 6.68 | 6.69 | 6.69 | 19,400 |
Apr 23, 2024 | 6.57 | 6.61 | 6.56 | 6.61 | 6.61 | 1,713 |
Apr 22, 2024 | 6.47 | 6.53 | 6.47 | 6.47 | 6.47 | 464,749 |
Apr 19, 2024 | 6.46 | 6.52 | 6.46 | 6.46 | 6.46 | 14,694 |
Apr 18, 2024 | 6.66 | 6.66 | 6.50 | 6.53 | 6.53 | 1,221 |
Apr 17, 2024 | 6.65 | 6.75 | 6.60 | 6.61 | 6.61 | 21,828 |
Apr 16, 2024 | 6.73 | 6.81 | 6.73 | 6.81 | 6.81 | 3,099 |
Apr 15, 2024 | 6.85 | 6.92 | 6.83 | 6.82 | 6.82 | 1,957 |
Apr 12, 2024 | 6.90 | 6.94 | 6.79 | 6.80 | 6.80 | 120 |
Apr 11, 2024 | 6.85 | 6.89 | 6.83 | 6.86 | 6.86 | 6,450 |
Apr 10, 2024 | 6.89 | 6.95 | 6.81 | 6.89 | 6.89 | 27,018 |
Apr 09, 2024 | 6.93 | 6.97 | 6.89 | 6.88 | 6.88 | 25,022 |
Apr 08, 2024 | 6.92 | 6.98 | 6.89 | 6.96 | 6.96 | 2,377 |
Apr 05, 2024 | 6.86 | 6.91 | 6.82 | 6.92 | 6.92 | 2,024 |
Apr 04, 2024 | 6.94 | 6.96 | 6.92 | 6.94 | 6.94 | 3,909 |
Apr 03, 2024 | 6.91 | 6.94 | 6.89 | 6.93 | 6.93 | 861 |
Apr 02, 2024 | 6.96 | 7.06 | 6.88 | 6.87 | 6.87 | 5,897 |
Mar 28, 2024 | 6.97 | 6.99 | 6.92 | 6.92 | 6.92 | 92,849 |
Mar 27, 2024 | 7.00 | 7.02 | 6.95 | 6.97 | 6.97 | 25,717 |
Mar 26, 2024 | 6.97 | 7.02 | 6.96 | 7.01 | 7.01 | 577 |
Mar 25, 2024 | 6.93 | 7.01 | 6.93 | 6.99 | 6.99 | 64,858 |
Mar 22, 2024 | 6.97 | 7.03 | 6.94 | 6.99 | 6.99 | 34,211 |
Mar 21, 2024 | 6.94 | 7.02 | 6.94 | 7.04 | 7.04 | 547 |
Mar 20, 2024 | 6.80 | 6.84 | 6.79 | 6.79 | 6.79 | 844 |
Mar 19, 2024 | 6.78 | 6.80 | 6.75 | 6.77 | 6.77 | 8,495 |
Mar 18, 2024 | 6.83 | 6.89 | 6.80 | 6.81 | 6.81 | 31,208 |
Mar 15, 2024 | 6.92 | 6.92 | 6.87 | 6.84 | 6.84 | 310 |
Mar 14, 2024 | 6.97 | 6.99 | 6.95 | 6.94 | 6.94 | 19,827 |
Mar 13, 2024 | 7.06 | 7.09 | 6.98 | 6.98 | 6.98 | 98,318 |
Mar 12, 2024 | 6.98 | 7.02 | 6.93 | 7.03 | 7.03 | 4,724 |
Mar 11, 2024 | 6.91 | 6.97 | 6.89 | 6.91 | 6.91 | 20,067 |
Mar 08, 2024 | 7.17 | 7.23 | 7.07 | 7.06 | 7.06 | 2,115 |
Mar 07, 2024 | 7.03 | 7.22 | 7.03 | 7.22 | 7.22 | 24,557 |
Mar 06, 2024 | 6.96 | 7.04 | 6.95 | 7.04 | 7.04 | 10,349 |
Mar 05, 2024 | 7.03 | 7.07 | 6.94 | 6.94 | 6.94 | 4,695 |
Mar 04, 2024 | 7.06 | 7.09 | 7.05 | 7.07 | 7.07 | 5,285 |
Mar 01, 2024 | 6.95 | 7.01 | 6.92 | 7.01 | 7.01 | 3,481 |
Feb 29, 2024 | 6.87 | 6.94 | 6.86 | 6.92 | 6.92 | 49,586 |
Feb 28, 2024 | 6.94 | 6.94 | 6.86 | 6.88 | 6.88 | 184 |
Feb 27, 2024 | 6.94 | 6.99 | 6.94 | 6.97 | 6.97 | 14,167 |
Feb 26, 2024 | 6.90 | 6.92 | 6.83 | 6.91 | 6.91 | 9,250 |
Feb 23, 2024 | 6.86 | 6.88 | 6.85 | 6.85 | 6.85 | 3,857 |
Feb 22, 2024 | 6.89 | 6.91 | 6.84 | 6.86 | 6.86 | 216 |
Feb 21, 2024 | 6.65 | 6.71 | 6.62 | 6.66 | 6.66 | 4,565 |
Feb 20, 2024 | 6.73 | 6.73 | 6.61 | 6.66 | 6.66 | 88 |
Feb 19, 2024 | 6.78 | 6.79 | 6.73 | 6.78 | 6.78 | 226 |
Feb 16, 2024 | 6.84 | 6.84 | 6.76 | 6.82 | 6.82 | 65 |
Feb 15, 2024 | 6.80 | 6.83 | 6.74 | 6.76 | 6.76 | 18,788 |
Feb 14, 2024 | 6.68 | 6.76 | 6.68 | 6.74 | 6.74 | 3,932 |
Feb 13, 2024 | 6.72 | 6.72 | 6.54 | 6.64 | 6.64 | 65,435 |
Feb 12, 2024 | 6.90 | 6.90 | 6.82 | 6.85 | 6.85 | 71,185 |
Feb 09, 2024 | 6.80 | 6.86 | 6.78 | 6.86 | 6.86 | 2,111 |
Feb 08, 2024 | 6.71 | 6.77 | 6.71 | 6.77 | 6.77 | 14,512 |
Feb 07, 2024 | 6.66 | 6.70 | 6.62 | 6.70 | 6.70 | 6,580 |
Feb 06, 2024 | 6.68 | 6.68 | 6.62 | 6.65 | 6.65 | 46,871 |
Feb 05, 2024 | 6.58 | 6.66 | 6.57 | 6.64 | 6.64 | 2,218 |
Feb 02, 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | 4,916 |
Feb 01, 2024 | 6.55 | 6.60 | 6.54 | 6.55 | 6.55 | 52,251 |
Jan 31, 2024 | 6.56 | 6.57 | 6.54 | 6.55 | 6.55 | 285 |
Jan 30, 2024 | 6.63 | 6.64 | 6.59 | 6.59 | 6.59 | 270 |
Jan 29, 2024 | 6.57 | 6.57 | 6.54 | 6.56 | 6.56 | 249 |
Jan 26, 2024 | 6.55 | 6.58 | 6.53 | 6.58 | 6.58 | 1,289 |
Jan 25, 2024 | 6.51 | 6.61 | 6.51 | 6.62 | 6.62 | 10 |
Jan 24, 2024 | 6.44 | 6.48 | 6.41 | 6.50 | 6.50 | 3,500 |
Jan 23, 2024 | 6.20 | 6.20 | 6.20 | 6.22 | 6.22 | 23 |
Jan 22, 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | 348 |
Jan 19, 2024 | 6.12 | 6.15 | 6.12 | 6.13 | 6.13 | 149 |
Jan 18, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 57 |
Jan 17, 2024 | 5.91 | 5.91 | 5.88 | 5.90 | 5.90 | 84,351 |
Jan 16, 2024 | 5.93 | 5.95 | 5.92 | 5.95 | 5.95 | 32 |
Jan 15, 2024 | 5.96 | 5.97 | 5.96 | 5.95 | 5.95 | 29 |
Jan 12, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 55 |
Jan 11, 2024 | 5.98 | 5.98 | 5.95 | 5.91 | 5.91 | 1,064 |
Jan 10, 2024 | 5.94 | 5.94 | 5.89 | 5.92 | 5.92 | 2,503 |
Jan 09, 2024 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 760 |
Jan 08, 2024 | 5.86 | 5.93 | 5.84 | 5.92 | 5.92 | 9,413 |
Jan 05, 2024 | 5.87 | 5.87 | 5.80 | 5.85 | 5.85 | 2,856 |
Jan 04, 2024 | 5.90 | 5.91 | 5.82 | 5.88 | 5.88 | 1,237 |
Jan 03, 2024 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | 1,013 |
Jan 02, 2024 | 6.19 | 6.23 | 6.06 | 6.07 | 6.07 | 146 |
Dec 29, 2023 | 6.21 | 6.21 | 6.21 | 6.20 | 6.20 | 31,701 |
Dec 28, 2023 | 6.23 | 6.23 | 6.21 | 6.20 | 6.20 | 98 |
Dec 27, 2023 | 6.22 | 6.24 | 6.22 | 6.21 | 6.21 | 505 |
Dec 22, 2023 | 6.13 | 6.15 | 6.13 | 6.14 | 6.14 | 1,063 |
Dec 21, 2023 | 6.10 | 6.16 | 6.10 | 6.15 | 6.15 | 3,812 |
Dec 20, 2023 | 6.13 | 6.14 | 6.13 | 6.15 | 6.15 | 79,606 |
Dec 19, 2023 | 6.14 | 6.14 | 6.14 | 6.13 | 6.13 | 1,937 |
Dec 18, 2023 | 6.19 | 6.21 | 6.15 | 6.13 | 6.13 | 2,498 |
Dec 15, 2023 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 5,658 |
Dec 14, 2023 | 6.22 | 6.22 | 6.17 | 6.16 | 6.16 | 2,927 |
Dec 13, 2023 | 6.13 | 6.13 | 6.11 | 6.10 | 6.10 | 5,550 |
Dec 12, 2023 | 6.04 | 6.09 | 6.04 | 6.08 | 6.08 | 2,867 |
Dec 11, 2023 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | 4,519 |
Dec 08, 2023 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 224 |
Dec 07, 2023 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 17 |
Dec 06, 2023 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 83 |
Dec 05, 2023 | 5.86 | 5.87 | 5.85 | 5.88 | 5.88 | 4,203 |
Dec 04, 2023 | 5.89 | 5.91 | 5.86 | 5.83 | 5.83 | 6,232 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |