Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 451 |
Apr 29, 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 28 |
Apr 26, 2024 | 6.22 | 6.30 | 6.20 | 6.20 | 6.20 | 601 |
Apr 25, 2024 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 1,060 |
Apr 24, 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 34 |
Apr 23, 2024 | 6.26 | 6.26 | 6.22 | 6.24 | 6.24 | 219 |
Apr 22, 2024 | 6.24 | 6.30 | 6.20 | 6.26 | 6.26 | 81 |
Apr 19, 2024 | 6.18 | 6.28 | 6.18 | 6.24 | 6.24 | 375 |
Apr 18, 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.22 | 1,451 |
Apr 17, 2024 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 236 |
Apr 16, 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | 276 |
Apr 15, 2024 | 6.46 | 6.48 | 6.36 | 6.36 | 6.36 | 193 |
Apr 12, 2024 | 6.48 | 6.48 | 6.40 | 6.46 | 6.46 | 592 |
Apr 11, 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 358 |
Apr 10, 2024 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 91 |
Apr 09, 2024 | 6.56 | 6.60 | 6.48 | 6.52 | 6.52 | 299 |
Apr 08, 2024 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | 559 |
Apr 05, 2024 | 6.56 | 6.56 | 6.50 | 6.56 | 6.56 | 113 |
Apr 04, 2024 | 6.58 | 6.58 | 6.48 | 6.50 | 6.50 | 319 |
Apr 03, 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 513 |
Apr 02, 2024 | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | 55 |
Mar 28, 2024 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 74 |
Mar 27, 2024 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | 169 |
Mar 26, 2024 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | 362 |
Mar 25, 2024 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | 180 |
Mar 22, 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | 407 |
Mar 21, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 66 |
Mar 20, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 322 |
Mar 19, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 30 |
Mar 18, 2024 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 31 |
Mar 15, 2024 | 6.74 | 6.74 | 6.68 | 6.70 | 6.70 | 48 |
Mar 14, 2024 | 6.68 | 6.74 | 6.68 | 6.74 | 6.74 | 281 |
Mar 13, 2024 | 6.74 | 6.80 | 6.68 | 6.68 | 6.68 | 955 |
Mar 12, 2024 | 6.98 | 6.98 | 6.68 | 6.82 | 6.82 | 1,553 |
Mar 11, 2024 | 6.70 | 7.00 | 6.68 | 7.00 | 7.00 | 915 |
Mar 08, 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 145 |
Mar 07, 2024 | 6.56 | 6.60 | 6.48 | 6.60 | 6.60 | 295 |
Mar 06, 2024 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | 974 |
Mar 05, 2024 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 1,190 |
Mar 04, 2024 | 6.62 | 6.72 | 6.56 | 6.66 | 6.66 | 1,121 |
Mar 01, 2024 | 6.74 | 6.76 | 6.60 | 6.62 | 6.62 | 1,330 |
Feb 29, 2024 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | 162 |
Feb 28, 2024 | 6.70 | 6.74 | 6.68 | 6.68 | 6.68 | 204 |
Feb 27, 2024 | 6.78 | 6.80 | 6.68 | 6.78 | 6.78 | 114 |
Feb 26, 2024 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 129 |
Feb 23, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 767 |
Feb 22, 2024 | 6.74 | 6.78 | 6.74 | 6.74 | 6.74 | 144 |
Feb 21, 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 184 |
Feb 20, 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 66 |
Feb 19, 2024 | 6.82 | 6.82 | 6.76 | 6.82 | 6.82 | 38 |
Feb 16, 2024 | 6.82 | 6.86 | 6.76 | 6.86 | 6.86 | 128 |
Feb 15, 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 15 |
Feb 14, 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 228 |
Feb 13, 2024 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 1,061 |
Feb 12, 2024 | 6.90 | 6.96 | 6.80 | 6.88 | 6.88 | 1,855 |
Feb 09, 2024 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | 851 |
Feb 08, 2024 | 7.02 | 7.04 | 6.82 | 6.98 | 6.98 | 2,947 |
Feb 07, 2024 | 6.94 | 6.94 | 6.84 | 6.92 | 6.92 | 1,056 |
Feb 06, 2024 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | 546 |
Feb 05, 2024 | 6.80 | 6.82 | 6.76 | 6.82 | 6.82 | 682 |
Feb 02, 2024 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 4,569 |
Feb 01, 2024 | 6.72 | 6.78 | 6.72 | 6.74 | 6.74 | 139 |
Jan 31, 2024 | 6.72 | 6.76 | 6.70 | 6.72 | 6.72 | 146 |
Jan 30, 2024 | 6.80 | 6.80 | 6.76 | 6.78 | 6.78 | 362 |
Jan 29, 2024 | 6.80 | 6.80 | 6.76 | 6.78 | 6.78 | 309 |
Jan 26, 2024 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 25 |
Jan 25, 2024 | 6.74 | 6.80 | 6.72 | 6.72 | 6.72 | 271 |
Jan 24, 2024 | 6.74 | 6.74 | 6.68 | 6.74 | 6.74 | 48 |
Jan 23, 2024 | 6.74 | 6.82 | 6.68 | 6.68 | 6.68 | 995 |
Jan 22, 2024 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 1,617 |
Jan 19, 2024 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | 1,143 |
Jan 18, 2024 | 6.92 | 6.94 | 6.90 | 6.94 | 6.94 | 1,534 |
Jan 17, 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 231 |
Jan 16, 2024 | 6.94 | 6.98 | 6.94 | 6.96 | 6.96 | 138 |
Jan 15, 2024 | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | 189 |
Jan 12, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 46 |
Jan 11, 2024 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 390 |
Jan 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 91 |
Jan 09, 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 126 |
Jan 08, 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 303 |
Jan 05, 2024 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | 1,033 |
Jan 04, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 1,103 |
Jan 03, 2024 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | 253 |
Jan 02, 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 409 |
Dec 29, 2023 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 91 |
Dec 28, 2023 | 6.98 | 7.00 | 6.94 | 6.96 | 6.96 | 394 |
Dec 27, 2023 | 7.02 | 7.02 | 6.90 | 6.94 | 6.94 | 799 |
Dec 22, 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 706 |
Dec 21, 2023 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 641 |
Dec 20, 2023 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 437 |
Dec 19, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 154 |
Dec 18, 2023 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 352 |
Dec 15, 2023 | 6.96 | 7.00 | 6.92 | 6.98 | 6.98 | 681 |
Dec 14, 2023 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 239 |
Dec 13, 2023 | 6.98 | 6.98 | 6.86 | 6.90 | 6.90 | 1,176 |
Dec 12, 2023 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | 406 |
Dec 11, 2023 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 876 |
Dec 08, 2023 | 7.00 | 7.02 | 6.98 | 7.02 | 7.02 | 255 |
Dec 07, 2023 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 495 |
Dec 06, 2023 | 6.98 | 7.04 | 6.94 | 6.98 | 6.98 | 768 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |