Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 185 |
May 07, 2024 | 6.48 | 6.50 | 6.40 | 6.50 | 6.50 | 1,479 |
May 06, 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 61 |
May 03, 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 148 |
May 02, 2024 | 6.48 | 6.50 | 6.44 | 6.46 | 6.46 | 326 |
Apr 30, 2024 | 6.50 | 6.50 | 6.44 | 6.48 | 6.48 | 303 |
Apr 29, 2024 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 392 |
Apr 26, 2024 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | 113 |
Apr 25, 2024 | 6.50 | 6.52 | 6.44 | 6.52 | 6.52 | 746 |
Apr 24, 2024 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | 180 |
Apr 23, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 343 |
Apr 22, 2024 | 6.50 | 6.50 | 6.42 | 6.50 | 6.50 | 225 |
Apr 19, 2024 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 297 |
Apr 18, 2024 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | 279 |
Apr 17, 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | 163 |
Apr 16, 2024 | 6.54 | 6.54 | 6.46 | 6.50 | 6.50 | 152 |
Apr 15, 2024 | 6.46 | 6.54 | 6.46 | 6.54 | 6.54 | 305 |
Apr 12, 2024 | 6.48 | 6.56 | 6.46 | 6.52 | 6.52 | 168 |
Apr 11, 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 156 |
Apr 10, 2024 | 6.48 | 6.54 | 6.48 | 6.48 | 6.48 | 93 |
Apr 09, 2024 | 6.50 | 6.56 | 6.46 | 6.50 | 6.50 | 150 |
Apr 08, 2024 | 6.54 | 6.60 | 6.44 | 6.44 | 6.44 | 160 |
Apr 05, 2024 | 6.42 | 6.54 | 6.42 | 6.54 | 6.54 | 217 |
Apr 04, 2024 | 6.50 | 6.50 | 6.42 | 6.46 | 6.46 | 190 |
Apr 03, 2024 | 6.48 | 6.54 | 6.46 | 6.50 | 6.50 | 5,660 |
Apr 02, 2024 | 6.44 | 6.48 | 6.40 | 6.48 | 6.48 | 1,324 |
Mar 28, 2024 | 6.48 | 6.50 | 6.44 | 6.46 | 6.46 | 441 |
Mar 27, 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 200 |
Mar 26, 2024 | 6.50 | 6.56 | 6.50 | 6.54 | 6.54 | 161 |
Mar 25, 2024 | 6.56 | 6.56 | 6.50 | 6.56 | 6.56 | 389 |
Mar 22, 2024 | 6.60 | 6.60 | 6.54 | 6.58 | 6.58 | 165 |
Mar 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 51 |
Mar 20, 2024 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 590 |
Mar 19, 2024 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | 1,007 |
Mar 18, 2024 | 6.74 | 6.74 | 6.54 | 6.54 | 6.54 | 639 |
Mar 15, 2024 | 6.76 | 6.78 | 6.74 | 6.74 | 6.74 | 159 |
Mar 14, 2024 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 583 |
Mar 13, 2024 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | 301 |
Mar 12, 2024 | 6.86 | 6.90 | 6.82 | 6.84 | 6.84 | 387 |
Mar 11, 2024 | 6.96 | 6.98 | 6.88 | 6.88 | 6.88 | 87 |
Mar 08, 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 93 |
Mar 07, 2024 | 6.90 | 6.92 | 6.84 | 6.90 | 6.90 | 125 |
Mar 06, 2024 | 6.80 | 6.90 | 6.80 | 6.82 | 6.82 | 227 |
Mar 05, 2024 | 6.90 | 6.96 | 6.80 | 6.80 | 6.80 | 221 |
Mar 04, 2024 | 6.92 | 7.00 | 6.86 | 6.98 | 6.98 | 211 |
Mar 01, 2024 | 7.10 | 7.14 | 6.98 | 7.00 | 7.00 | 166 |
Feb 29, 2024 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 1,780 |
Feb 28, 2024 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 138 |
Feb 27, 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 437 |
Feb 26, 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 497 |
Feb 23, 2024 | 6.94 | 7.00 | 6.92 | 6.98 | 6.98 | 1,212 |
Feb 22, 2024 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | 159 |
Feb 21, 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 253 |
Feb 20, 2024 | 6.84 | 6.90 | 6.84 | 6.86 | 6.86 | 190 |
Feb 19, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 70 |
Feb 16, 2024 | 6.72 | 7.00 | 6.70 | 7.00 | 7.00 | 1,069 |
Feb 15, 2024 | 6.66 | 6.72 | 6.66 | 6.70 | 6.70 | 351 |
Feb 14, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 301 |
Feb 13, 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 188 |
Feb 12, 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 315 |
Feb 09, 2024 | 6.70 | 6.80 | 6.70 | 6.72 | 6.72 | 784 |
Feb 08, 2024 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | 620 |
Feb 07, 2024 | 6.70 | 6.82 | 6.70 | 6.72 | 6.72 | 795 |
Feb 06, 2024 | 6.52 | 6.76 | 6.52 | 6.70 | 6.70 | 714 |
Feb 05, 2024 | 6.50 | 6.58 | 6.50 | 6.52 | 6.52 | 938 |
Feb 02, 2024 | 6.50 | 6.56 | 6.50 | 6.52 | 6.52 | 899 |
Feb 01, 2024 | 6.52 | 6.54 | 6.50 | 6.50 | 6.50 | 192 |
Jan 31, 2024 | 6.52 | 6.52 | 6.44 | 6.52 | 6.52 | 237 |
Jan 30, 2024 | 6.50 | 6.54 | 6.50 | 6.52 | 6.52 | 936 |
Jan 29, 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 441 |
Jan 26, 2024 | 6.60 | 6.80 | 6.60 | 6.76 | 6.76 | 145 |
Jan 25, 2024 | 6.66 | 6.70 | 6.66 | 6.68 | 6.68 | 206 |
Jan 24, 2024 | 6.72 | 6.72 | 6.62 | 6.66 | 6.66 | 308 |
Jan 23, 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | 166 |
Jan 22, 2024 | 6.84 | 6.86 | 6.80 | 6.80 | 6.80 | 588 |
Jan 19, 2024 | 6.80 | 6.84 | 6.70 | 6.84 | 6.84 | 279 |
Jan 18, 2024 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 692 |
Jan 17, 2024 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | 161 |
Jan 16, 2024 | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | 311 |
Jan 15, 2024 | 6.96 | 7.00 | 6.88 | 7.00 | 7.00 | 922 |
Jan 12, 2024 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | 220 |
Jan 11, 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 166 |
Jan 10, 2024 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | 597 |
Jan 09, 2024 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | 680 |
Jan 08, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 360 |
Jan 05, 2024 | 7.00 | 7.04 | 6.98 | 7.00 | 7.00 | 159 |
Jan 04, 2024 | 7.08 | 7.10 | 7.00 | 7.00 | 7.00 | 237 |
Jan 03, 2024 | 7.00 | 7.10 | 7.00 | 7.02 | 7.02 | 267 |
Jan 02, 2024 | 6.94 | 7.10 | 6.94 | 6.98 | 6.98 | 265 |
Dec 29, 2023 | 7.02 | 7.02 | 6.98 | 7.00 | 7.00 | 930 |
Dec 28, 2023 | 7.02 | 7.02 | 6.98 | 7.02 | 7.02 | 530 |
Dec 27, 2023 | 6.92 | 7.10 | 6.92 | 7.02 | 7.02 | 925 |
Dec 22, 2023 | 6.90 | 7.02 | 6.90 | 6.94 | 6.94 | 1,336 |
Dec 21, 2023 | 6.92 | 6.96 | 6.92 | 6.94 | 6.94 | 307 |
Dec 20, 2023 | 6.98 | 7.00 | 6.94 | 6.96 | 6.96 | 107 |
Dec 19, 2023 | 6.98 | 7.00 | 6.94 | 6.98 | 6.98 | 265 |
Dec 18, 2023 | 7.02 | 7.02 | 6.98 | 7.00 | 7.00 | 302 |
Dec 15, 2023 | 7.00 | 7.14 | 7.00 | 7.10 | 7.10 | 632 |
Dec 14, 2023 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 369 |
Dec 13, 2023 | 6.94 | 7.10 | 6.92 | 7.10 | 7.10 | 451 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |