Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 6,340 |
Apr 23, 2024 | 6.80 | 6.80 | 6.77 | 6.78 | 6.78 | 2,853 |
Apr 22, 2024 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 39,851 |
Apr 19, 2024 | 6.80 | 6.80 | 6.76 | 6.78 | 6.78 | 21,328 |
Apr 18, 2024 | 6.88 | 6.90 | 6.80 | 6.88 | 6.88 | 12,253 |
Apr 17, 2024 | 6.90 | 6.90 | 6.77 | 6.88 | 6.88 | 13,030 |
Apr 16, 2024 | 6.89 | 6.90 | 6.77 | 6.90 | 6.90 | 4,689 |
Apr 15, 2024 | 6.89 | 6.90 | 6.89 | 6.89 | 6.89 | 9,128 |
Apr 12, 2024 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | 10,169 |
Apr 11, 2024 | 6.89 | 6.89 | 6.72 | 6.85 | 6.85 | 7,401 |
Apr 10, 2024 | 6.89 | 6.89 | 6.76 | 6.89 | 6.89 | 13,879 |
Apr 09, 2024 | 6.76 | 6.90 | 6.75 | 6.90 | 6.90 | 23,229 |
Apr 08, 2024 | 6.77 | 6.78 | 6.72 | 6.77 | 6.77 | 30,755 |
Apr 05, 2024 | 6.72 | 6.76 | 6.71 | 6.71 | 6.71 | 8,712 |
Apr 04, 2024 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 22,936 |
Apr 03, 2024 | 6.81 | 6.82 | 6.76 | 6.80 | 6.80 | 5,895 |
Apr 02, 2024 | 6.85 | 6.90 | 6.77 | 6.81 | 6.81 | 43,001 |
Mar 28, 2024 | 6.82 | 6.82 | 6.76 | 6.80 | 6.80 | 11,376 |
Mar 27, 2024 | 6.83 | 6.83 | 6.77 | 6.83 | 6.83 | 353 |
Mar 26, 2024 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | 13,362 |
Mar 25, 2024 | 6.76 | 6.82 | 6.76 | 6.76 | 6.76 | 8,368 |
Mar 22, 2024 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | 8,828 |
Mar 21, 2024 | 6.85 | 6.95 | 6.76 | 6.83 | 6.83 | 15,831 |
Mar 20, 2024 | 6.87 | 6.88 | 6.85 | 6.88 | 6.88 | 13,914 |
Mar 19, 2024 | 6.79 | 6.87 | 6.75 | 6.84 | 6.84 | 6,502 |
Mar 18, 2024 | 6.86 | 6.86 | 6.78 | 6.80 | 6.80 | 6,525 |
Mar 15, 2024 | 6.81 | 6.87 | 6.81 | 6.86 | 6.86 | 22,464 |
Mar 14, 2024 | 6.85 | 6.86 | 6.78 | 6.78 | 6.78 | 16,441 |
Mar 13, 2024 | 6.85 | 6.85 | 6.78 | 6.85 | 6.85 | 10,030 |
Mar 12, 2024 | 6.71 | 6.82 | 6.70 | 6.80 | 6.80 | 26,438 |
Mar 11, 2024 | 6.70 | 6.85 | 6.69 | 6.71 | 6.71 | 8,685 |
Mar 08, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 8,000 |
Mar 07, 2024 | 6.65 | 6.85 | 6.65 | 6.75 | 6.75 | 24,458 |
Mar 06, 2024 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | 24,241 |
Mar 05, 2024 | 6.85 | 6.86 | 6.77 | 6.84 | 6.84 | 18,510 |
Mar 04, 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 11,061 |
Mar 01, 2024 | 6.72 | 6.80 | 6.70 | 6.70 | 6.70 | 6,006 |
Feb 29, 2024 | 6.70 | 6.82 | 6.70 | 6.74 | 6.74 | 1,401 |
Feb 28, 2024 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | 13,837 |
Feb 27, 2024 | 6.79 | 6.85 | 6.58 | 6.70 | 6.70 | 21,035 |
Feb 26, 2024 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | 4,342 |
Feb 23, 2024 | 6.70 | 6.84 | 6.65 | 6.82 | 6.82 | 7,198 |
Feb 22, 2024 | 6.77 | 6.85 | 6.75 | 6.85 | 6.85 | 8,177 |
Feb 21, 2024 | 6.68 | 6.70 | 6.64 | 6.65 | 6.65 | 24,688 |
Feb 20, 2024 | 6.83 | 6.84 | 6.66 | 6.67 | 6.67 | 28,911 |
Feb 19, 2024 | 6.76 | 6.82 | 6.72 | 6.82 | 6.82 | 6,420 |
Feb 16, 2024 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 487 |
Feb 15, 2024 | 6.78 | 6.78 | 6.74 | 6.77 | 6.77 | 7,335 |
Feb 14, 2024 | 6.83 | 6.83 | 6.74 | 6.79 | 6.79 | 9,576 |
Feb 13, 2024 | 6.81 | 6.85 | 6.76 | 6.76 | 6.76 | 1,386 |
Feb 12, 2024 | 6.87 | 6.87 | 6.81 | 6.81 | 6.81 | 236 |
Feb 09, 2024 | 6.84 | 6.88 | 6.82 | 6.82 | 6.82 | 37,786 |
Feb 08, 2024 | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | 20,955 |
Feb 07, 2024 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 13,575 |
Feb 06, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Feb 05, 2024 | 6.66 | 6.70 | 6.63 | 6.63 | 6.63 | 78,123 |
Feb 02, 2024 | 6.65 | 6.66 | 6.54 | 6.66 | 6.66 | 21,064 |
Feb 01, 2024 | 6.63 | 6.63 | 6.53 | 6.53 | 6.53 | 3,118 |
Jan 31, 2024 | 6.60 | 6.64 | 6.60 | 6.62 | 6.62 | 7,549 |
Jan 30, 2024 | 6.58 | 6.58 | 6.53 | 6.58 | 6.58 | 7,283 |
Jan 29, 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 3,397 |
Jan 25, 2024 | 6.63 | 6.65 | 6.59 | 6.65 | 6.65 | 16,143 |
Jan 24, 2024 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | 423 |
Jan 23, 2024 | 6.63 | 6.65 | 6.62 | 6.65 | 6.65 | 17,518 |
Jan 22, 2024 | 6.60 | 6.63 | 6.59 | 6.63 | 6.63 | 32,568 |
Jan 19, 2024 | 6.60 | 6.61 | 6.60 | 6.60 | 6.60 | 3,622 |
Jan 18, 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 162 |
Jan 17, 2024 | 6.69 | 6.70 | 6.54 | 6.54 | 6.54 | 10,354 |
Jan 16, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3,449 |
Jan 15, 2024 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 2,599 |
Jan 12, 2024 | 6.66 | 6.69 | 6.56 | 6.57 | 6.57 | 11,053 |
Jan 11, 2024 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | 2,488 |
Jan 10, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 149 |
Jan 09, 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 6.70 | 14,799 |
Jan 08, 2024 | 6.70 | 6.70 | 6.67 | 6.70 | 6.70 | 5,025 |
Jan 05, 2024 | 6.64 | 6.70 | 6.60 | 6.66 | 6.66 | 5,473 |
Jan 04, 2024 | 6.69 | 6.70 | 6.60 | 6.60 | 6.60 | 3,415 |
Jan 03, 2024 | 6.62 | 6.68 | 6.60 | 6.68 | 6.68 | 1,318 |
Jan 02, 2024 | 6.52 | 6.68 | 6.52 | 6.61 | 6.61 | 8,400 |
Dec 29, 2023 | 6.60 | 6.65 | 6.51 | 6.51 | 6.51 | 42,209 |
Dec 28, 2023 | 6.51 | 6.60 | 6.49 | 6.60 | 6.60 | 21,423 |
Dec 27, 2023 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 1,723 |
Dec 22, 2023 | 6.56 | 6.56 | 6.40 | 6.48 | 6.48 | 13,444 |
Dec 21, 2023 | 6.60 | 6.61 | 6.52 | 6.52 | 6.52 | 9,762 |
Dec 20, 2023 | 6.52 | 6.60 | 6.45 | 6.60 | 6.60 | 11,589 |
Dec 19, 2023 | 6.49 | 6.51 | 6.27 | 6.47 | 6.47 | 21,842 |
Dec 19, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 6.50 | 6.60 | 6.40 | 6.40 | 6.25 | 36,979 |
Dec 15, 2023 | 6.42 | 6.50 | 6.40 | 6.50 | 6.35 | 29,895 |
Dec 14, 2023 | 6.32 | 6.44 | 6.32 | 6.42 | 6.27 | 20,787 |
Dec 13, 2023 | 6.25 | 6.25 | 6.20 | 6.25 | 6.10 | 2,218 |
Dec 12, 2023 | 6.34 | 6.34 | 6.18 | 6.18 | 6.04 | 3,990 |
Dec 11, 2023 | 6.25 | 6.40 | 6.16 | 6.40 | 6.25 | 14,348 |
Dec 08, 2023 | 6.44 | 6.44 | 6.18 | 6.18 | 6.04 | 6,774 |
Dec 07, 2023 | 6.46 | 6.46 | 6.45 | 6.45 | 6.30 | 109 |
Dec 06, 2023 | 6.21 | 6.42 | 6.18 | 6.42 | 6.27 | 11,981 |
Dec 05, 2023 | 6.33 | 6.33 | 6.20 | 6.21 | 6.06 | 4,768 |
Dec 04, 2023 | 6.46 | 6.47 | 6.30 | 6.30 | 6.15 | 20,124 |
Dec 01, 2023 | 6.45 | 6.46 | 6.45 | 6.46 | 6.31 | 9,539 |
Nov 30, 2023 | 6.21 | 6.50 | 6.21 | 6.49 | 6.34 | 48,380 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |