Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.72 | 6.72 | 6.58 | 6.60 | 6.60 | 100 |
May 02, 2024 | 6.62 | 6.63 | 6.55 | 6.58 | 6.58 | 1,660 |
Apr 30, 2024 | 6.72 | 6.74 | 6.59 | 6.62 | 6.62 | 4,188 |
Apr 29, 2024 | 6.56 | 6.73 | 6.56 | 6.71 | 6.71 | 2,000 |
Apr 26, 2024 | 6.39 | 6.60 | 6.35 | 6.51 | 6.51 | - |
Apr 25, 2024 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | - |
Apr 24, 2024 | 6.50 | 6.54 | 6.37 | 6.47 | 6.47 | - |
Apr 23, 2024 | 6.50 | 6.53 | 6.45 | 6.48 | 6.48 | 1,300 |
Apr 22, 2024 | 6.46 | 6.50 | 6.41 | 6.48 | 6.48 | 150 |
Apr 19, 2024 | 6.43 | 6.49 | 6.40 | 6.43 | 6.43 | - |
Apr 18, 2024 | 6.46 | 6.50 | 6.40 | 6.42 | 6.42 | 760 |
Apr 17, 2024 | 6.42 | 6.47 | 6.42 | 6.45 | 6.45 | 1,000 |
Apr 16, 2024 | 6.60 | 6.60 | 6.36 | 6.43 | 6.43 | 7,100 |
Apr 15, 2024 | 6.83 | 6.88 | 6.53 | 6.55 | 6.55 | 5,127 |
Apr 12, 2024 | 6.86 | 6.89 | 6.83 | 6.83 | 6.83 | 73 |
Apr 11, 2024 | 6.83 | 6.91 | 6.79 | 6.86 | 6.86 | - |
Apr 10, 2024 | 6.85 | 6.93 | 6.81 | 6.83 | 6.83 | 20 |
Apr 09, 2024 | 6.78 | 6.87 | 6.78 | 6.83 | 6.83 | 1,020 |
Apr 08, 2024 | 6.81 | 6.92 | 6.77 | 6.78 | 6.78 | 3,000 |
Apr 05, 2024 | 6.71 | 6.82 | 6.70 | 6.79 | 6.79 | 900 |
Apr 04, 2024 | 6.86 | 6.88 | 6.71 | 6.77 | 6.77 | 4,594 |
Apr 03, 2024 | 6.85 | 6.93 | 6.77 | 6.87 | 6.87 | 4,150 |
Apr 02, 2024 | 6.73 | 7.03 | 6.73 | 6.85 | 6.85 | 4,393 |
Mar 28, 2024 | 6.58 | 6.74 | 6.58 | 6.72 | 6.72 | 900 |
Mar 27, 2024 | 6.54 | 6.62 | 6.52 | 6.61 | 6.61 | 1,900 |
Mar 26, 2024 | 6.57 | 6.61 | 6.51 | 6.53 | 6.53 | 3,031 |
Mar 25, 2024 | 6.47 | 6.64 | 6.44 | 6.59 | 6.59 | 2,360 |
Mar 22, 2024 | 6.59 | 6.68 | 6.42 | 6.47 | 6.47 | 300 |
Mar 21, 2024 | 6.56 | 6.68 | 6.47 | 6.47 | 6.47 | 3,545 |
Mar 20, 2024 | 6.56 | 6.58 | 6.44 | 6.55 | 6.55 | 800 |
Mar 19, 2024 | 6.51 | 6.68 | 6.45 | 6.56 | 6.56 | 1,800 |
Mar 18, 2024 | 6.56 | 6.57 | 6.39 | 6.51 | 6.51 | 2,065 |
Mar 15, 2024 | 6.43 | 6.64 | 6.41 | 6.51 | 6.51 | 2,000 |
Mar 14, 2024 | 6.66 | 6.72 | 6.41 | 6.45 | 6.45 | 5,500 |
Mar 13, 2024 | 6.66 | 6.82 | 6.61 | 6.68 | 6.68 | 1,370 |
Mar 12, 2024 | 6.30 | 6.49 | 6.26 | 6.47 | 6.47 | 3,000 |
Mar 11, 2024 | 6.55 | 6.61 | 6.28 | 6.30 | 6.30 | 3,900 |
Mar 08, 2024 | 6.56 | 6.65 | 6.53 | 6.55 | 6.55 | 1,200 |
Mar 07, 2024 | 6.55 | 6.62 | 6.51 | 6.57 | 6.57 | 2,400 |
Mar 06, 2024 | 6.53 | 6.60 | 6.46 | 6.57 | 6.57 | - |
Mar 05, 2024 | 6.51 | 6.56 | 6.51 | 6.53 | 6.53 | 2,500 |
Mar 04, 2024 | 6.49 | 6.63 | 6.49 | 6.53 | 6.53 | 1,870 |
Mar 01, 2024 | 6.51 | 6.52 | 6.43 | 6.49 | 6.49 | 800 |
Feb 29, 2024 | 6.64 | 6.64 | 6.45 | 6.51 | 6.51 | 600 |
Feb 28, 2024 | 6.80 | 6.80 | 6.57 | 6.63 | 6.63 | - |
Feb 27, 2024 | 6.48 | 6.99 | 6.47 | 6.80 | 6.80 | 3,930 |
Feb 26, 2024 | 6.68 | 6.69 | 6.47 | 6.47 | 6.47 | 3,354 |
Feb 23, 2024 | 6.72 | 6.74 | 6.61 | 6.65 | 6.65 | 6,000 |
Feb 22, 2024 | 6.76 | 6.78 | 6.65 | 6.73 | 6.73 | - |
Feb 21, 2024 | 6.69 | 6.91 | 6.66 | 6.74 | 6.74 | 1,980 |
Feb 20, 2024 | 6.88 | 6.93 | 6.65 | 6.65 | 6.65 | 600 |
Feb 19, 2024 | 6.89 | 6.96 | 6.82 | 6.89 | 6.89 | 1,334 |
Feb 16, 2024 | 6.97 | 7.01 | 6.80 | 6.84 | 6.84 | - |
Feb 15, 2024 | 6.82 | 6.93 | 6.81 | 6.91 | 6.91 | 8,018 |
Feb 14, 2024 | 6.93 | 6.99 | 6.78 | 6.82 | 6.82 | 158 |
Feb 13, 2024 | 7.05 | 7.07 | 6.93 | 6.94 | 6.94 | 2,500 |
Feb 12, 2024 | 6.91 | 7.06 | 6.91 | 7.05 | 7.05 | 5,500 |
Feb 09, 2024 | 6.91 | 6.99 | 6.89 | 6.91 | 6.91 | 1,000 |
Feb 08, 2024 | 6.83 | 6.97 | 6.82 | 6.91 | 6.91 | 6,500 |
Feb 07, 2024 | 6.94 | 6.94 | 6.81 | 6.82 | 6.82 | 3,450 |
Feb 06, 2024 | 6.82 | 6.90 | 6.76 | 6.83 | 6.83 | 5,550 |
Feb 05, 2024 | 6.73 | 6.83 | 6.62 | 6.73 | 6.73 | 494 |
Feb 02, 2024 | 6.76 | 6.85 | 6.65 | 6.67 | 6.67 | 410 |
Feb 01, 2024 | 6.68 | 6.84 | 6.64 | 6.74 | 6.74 | 4,661 |
Jan 31, 2024 | 6.57 | 6.80 | 6.55 | 6.64 | 6.64 | 8,800 |
Jan 30, 2024 | 6.61 | 6.64 | 6.55 | 6.55 | 6.55 | - |
Jan 29, 2024 | 6.54 | 6.67 | 6.51 | 6.59 | 6.59 | 806 |
Jan 26, 2024 | 6.63 | 6.67 | 6.55 | 6.55 | 6.55 | 1,600 |
Jan 25, 2024 | 6.91 | 6.92 | 6.61 | 6.66 | 6.66 | 2,400 |
Jan 24, 2024 | 6.91 | 7.10 | 6.89 | 6.91 | 6.91 | 5,438 |
Jan 23, 2024 | 6.82 | 6.91 | 6.82 | 6.90 | 6.90 | 8,248 |
Jan 22, 2024 | 6.78 | 6.84 | 6.76 | 6.80 | 6.80 | 2,244 |
Jan 19, 2024 | 6.82 | 6.86 | 6.72 | 6.76 | 6.76 | 750 |
Jan 18, 2024 | 6.65 | 6.82 | 6.64 | 6.80 | 6.80 | 800 |
Jan 17, 2024 | 6.57 | 6.70 | 6.56 | 6.66 | 6.66 | 870 |
Jan 16, 2024 | 6.56 | 6.72 | 6.53 | 6.59 | 6.59 | - |
Jan 15, 2024 | 6.62 | 6.63 | 6.56 | 6.59 | 6.59 | 574 |
Jan 12, 2024 | 6.68 | 6.75 | 6.58 | 6.59 | 6.59 | 3,000 |
Jan 11, 2024 | 6.84 | 6.88 | 6.64 | 6.66 | 6.66 | 1,400 |
Jan 10, 2024 | 6.97 | 6.99 | 6.82 | 6.84 | 6.84 | - |
Jan 09, 2024 | 6.93 | 7.03 | 6.88 | 6.95 | 6.95 | 1,504 |
Jan 08, 2024 | 6.97 | 6.97 | 6.84 | 6.93 | 6.93 | 69 |
Jan 05, 2024 | 6.70 | 7.06 | 6.70 | 7.01 | 7.01 | 4,095 |
Jan 04, 2024 | 6.55 | 6.74 | 6.55 | 6.71 | 6.71 | 3,426 |
Jan 03, 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | 1,184 |
Jan 02, 2024 | 6.86 | 6.87 | 6.62 | 6.63 | 6.63 | 7,700 |
Dec 29, 2023 | 6.89 | 6.93 | 6.88 | 6.89 | 6.89 | - |
Dec 28, 2023 | 6.82 | 6.93 | 6.79 | 6.88 | 6.88 | 1,710 |
Dec 27, 2023 | 6.91 | 6.95 | 6.78 | 6.82 | 6.82 | 2,270 |
Dec 22, 2023 | 6.57 | 6.90 | 6.57 | 6.87 | 6.87 | 3,000 |
Dec 21, 2023 | 6.47 | 6.62 | 6.42 | 6.59 | 6.59 | 1,800 |
Dec 20, 2023 | 6.53 | 6.58 | 6.41 | 6.42 | 6.42 | 2,648 |
Dec 19, 2023 | 6.63 | 6.75 | 6.41 | 6.53 | 6.53 | 1,580 |
Dec 18, 2023 | 6.55 | 6.79 | 6.50 | 6.64 | 6.64 | 2,100 |
Dec 15, 2023 | 6.38 | 6.63 | 6.38 | 6.55 | 6.55 | 2,050 |
Dec 14, 2023 | 6.13 | 6.42 | 6.07 | 6.35 | 6.35 | 250 |
Dec 13, 2023 | 6.24 | 6.28 | 6.03 | 6.08 | 6.08 | 11,324 |
Dec 12, 2023 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | 400 |
Dec 11, 2023 | 6.30 | 6.37 | 6.13 | 6.22 | 6.22 | 6,263 |
Dec 08, 2023 | 6.31 | 6.41 | 6.29 | 6.30 | 6.30 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |