Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 6.82 | 6.89 | 6.82 | 6.88 | 6.88 | 102 |
Apr 22, 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 280 |
Apr 19, 2024 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | - |
Apr 18, 2024 | 6.90 | 6.93 | 6.86 | 6.88 | 6.88 | 111 |
Apr 17, 2024 | 6.91 | 6.96 | 6.86 | 6.87 | 6.87 | - |
Apr 16, 2024 | 7.03 | 7.03 | 6.94 | 6.96 | 6.96 | 333 |
Apr 15, 2024 | 7.03 | 7.16 | 7.03 | 7.03 | 7.03 | 6,992 |
Apr 12, 2024 | 7.14 | 7.21 | 7.06 | 7.06 | 7.06 | - |
Apr 11, 2024 | 7.17 | 7.18 | 7.10 | 7.16 | 7.16 | 422 |
Apr 10, 2024 | 7.22 | 7.23 | 7.11 | 7.11 | 7.11 | - |
Apr 09, 2024 | 7.16 | 7.19 | 7.14 | 7.15 | 7.15 | - |
Apr 08, 2024 | 7.16 | 7.17 | 7.14 | 7.15 | 7.15 | - |
Apr 05, 2024 | 7.07 | 7.08 | 7.06 | 7.08 | 7.08 | - |
Apr 04, 2024 | 7.12 | 7.19 | 7.12 | 7.13 | 7.13 | 385 |
Apr 03, 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | - |
Apr 02, 2024 | 7.20 | 7.21 | 7.10 | 7.10 | 7.10 | 692 |
Mar 28, 2024 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | 450 |
Mar 27, 2024 | 7.25 | 7.26 | 7.24 | 7.25 | 7.25 | 550 |
Mar 26, 2024 | 7.22 | 7.28 | 7.22 | 7.25 | 7.25 | - |
Mar 25, 2024 | 7.23 | 7.29 | 7.23 | 7.26 | 7.26 | 332 |
Mar 22, 2024 | 7.30 | 7.30 | 7.25 | 7.28 | 7.28 | - |
Mar 21, 2024 | 7.24 | 7.27 | 7.17 | 7.17 | 7.17 | 100 |
Mar 20, 2024 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 500 |
Mar 19, 2024 | 7.09 | 7.12 | 7.07 | 7.07 | 7.07 | - |
Mar 18, 2024 | 7.06 | 7.12 | 7.06 | 7.11 | 7.11 | 2,781 |
Mar 15, 2024 | 7.08 | 7.08 | 7.01 | 7.07 | 7.07 | 50 |
Mar 14, 2024 | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | - |
Mar 13, 2024 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 1,200 |
Mar 12, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | - |
Mar 11, 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | - |
Mar 08, 2024 | 7.16 | 7.22 | 7.16 | 7.18 | 7.18 | 55 |
Mar 07, 2024 | 7.07 | 7.15 | 7.06 | 7.15 | 7.15 | 222 |
Mar 06, 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 2,000 |
Mar 05, 2024 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | - |
Mar 04, 2024 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | - |
Mar 01, 2024 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | 747 |
Feb 29, 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.99 | 500 |
Feb 28, 2024 | 6.96 | 6.98 | 6.95 | 6.95 | 6.95 | 63 |
Feb 27, 2024 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 551 |
Feb 26, 2024 | 6.92 | 6.97 | 6.92 | 6.97 | 6.97 | - |
Feb 23, 2024 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | 2,360 |
Feb 22, 2024 | 7.00 | 7.01 | 6.98 | 6.98 | 6.98 | 200 |
Feb 21, 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 150 |
Feb 20, 2024 | 6.93 | 6.95 | 6.87 | 6.87 | 6.87 | - |
Feb 19, 2024 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | 4,058 |
Feb 16, 2024 | 6.99 | 7.04 | 6.99 | 7.04 | 7.04 | 780 |
Feb 15, 2024 | 6.90 | 6.98 | 6.90 | 6.97 | 6.97 | - |
Feb 14, 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 1,023 |
Feb 13, 2024 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 55 |
Feb 12, 2024 | 6.89 | 7.02 | 6.89 | 7.02 | 7.02 | 1,192 |
Feb 09, 2024 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 1,000 |
Feb 08, 2024 | 6.81 | 6.85 | 6.81 | 6.85 | 6.85 | - |
Feb 07, 2024 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | - |
Feb 06, 2024 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 298 |
Feb 05, 2024 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 39 |
Feb 02, 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 255 |
Feb 01, 2024 | 6.57 | 6.62 | 6.57 | 6.58 | 6.58 | 61 |
Jan 31, 2024 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | - |
Jan 30, 2024 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | - |
Jan 29, 2024 | 6.52 | 6.54 | 6.52 | 6.53 | 6.53 | - |
Jan 26, 2024 | 6.47 | 6.52 | 6.47 | 6.49 | 6.49 | - |
Jan 25, 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | 74 |
Jan 24, 2024 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 50 |
Jan 23, 2024 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - |
Jan 22, 2024 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | 644 |
Jan 19, 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 1,625 |
Jan 18, 2024 | 6.33 | 6.43 | 6.33 | 6.43 | 6.43 | - |
Jan 17, 2024 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | 2,178 |
Jan 16, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Jan 15, 2024 | 6.49 | 6.53 | 6.49 | 6.50 | 6.50 | 264 |
Jan 12, 2024 | 6.52 | 6.58 | 6.52 | 6.52 | 6.52 | 620 |
Jan 11, 2024 | 6.58 | 6.64 | 6.53 | 6.55 | 6.55 | 5,036 |
Jan 10, 2024 | 6.57 | 6.60 | 6.57 | 6.59 | 6.59 | - |
Jan 09, 2024 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 4 |
Jan 08, 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 7 |
Jan 05, 2024 | 6.60 | 6.64 | 6.60 | 6.61 | 6.61 | 10 |
Jan 04, 2024 | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | 810 |
Jan 03, 2024 | 6.74 | 6.77 | 6.69 | 6.69 | 6.69 | 247 |
Jan 02, 2024 | 6.84 | 6.88 | 6.84 | 6.84 | 6.84 | 450 |
Dec 29, 2023 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | 1,157 |
Dec 28, 2023 | 6.85 | 6.91 | 6.85 | 6.89 | 6.89 | 2,000 |
Dec 27, 2023 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | 200 |
Dec 22, 2023 | 6.81 | 6.86 | 6.81 | 6.85 | 6.85 | 683 |
Dec 21, 2023 | 6.75 | 6.82 | 6.75 | 6.81 | 6.81 | 180 |
Dec 20, 2023 | 6.88 | 6.89 | 6.86 | 6.87 | 6.87 | - |
Dec 19, 2023 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 153 |
Dec 18, 2023 | 6.78 | 6.83 | 6.78 | 6.78 | 6.78 | 961 |
Dec 15, 2023 | 6.76 | 6.85 | 6.76 | 6.80 | 6.80 | - |
Dec 14, 2023 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | 202 |
Dec 13, 2023 | 6.54 | 6.59 | 6.53 | 6.53 | 6.53 | - |
Dec 12, 2023 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | - |
Dec 11, 2023 | 6.65 | 6.65 | 6.60 | 6.63 | 6.63 | 50 |
Dec 08, 2023 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 61 |
Dec 07, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
Dec 06, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Dec 05, 2023 | 6.43 | 6.48 | 6.43 | 6.47 | 6.47 | 1,223 |
Dec 04, 2023 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | 214 |
Dec 01, 2023 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 400 |
Nov 30, 2023 | 6.41 | 6.48 | 6.41 | 6.42 | 6.42 | - |
Nov 29, 2023 | 6.39 | 6.46 | 6.38 | 6.44 | 6.44 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |