Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
19 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
18 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
17 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
16 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.85 | 6.85 | 115 |
15 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
12 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.58 | 6.58 | 78 |
11 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
10 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.92 | 6.92 | 312 |
09 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.89 | 6.89 | 2 |
08 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
04 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
03 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
02 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
28 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
27 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
26 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.78 | 6.78 | 53 |
25 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
22 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
21 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.72 | 6.72 | 749 |
20 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
19 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.62 | 6.62 | 97 |
18 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
15 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.77 | 6.77 | 490 |
14 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
13 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
12 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.73 | 6.73 | 15 |
11 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
08 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
07 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
06 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
05 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
04 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.63 | 6.63 | 69 |
01 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
29 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 510 |
28 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
27 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.41 | 6.41 | 86 |
26 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
23 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.33 | 6.33 | 100 |
22 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
21 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.36 | 6.36 | 1 |
20 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.40 | 6.40 | 48 |
19 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
16 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
15 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
14 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
13 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.24 | 6.24 | 37 |
12 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
09 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.10 | 6.10 | 200 |
08 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
07 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
06 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.13 | 6.13 | 21 |
05 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
02 Feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
01 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
31 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
30 Jan 2024 | 5.94 | 5.94 | 5.94 | 6.13 | 6.13 | 18 |
29 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
26 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
25 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
24 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
23 Jan 2024 | 6.14 | 6.14 | 6.14 | 5.95 | 5.95 | 86 |
22 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
19 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.09 | 6.09 | 3 |
18 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
17 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
16 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.29 | 6.29 | 15 |
15 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
12 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
11 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
10 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
09 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.27 | 6.27 | 65 |
08 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
05 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
04 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
03 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
02 Jan 2024 | 5.97 | 6.02 | 5.97 | 6.18 | 6.18 | 64 |
29 Dec 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
28 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
27 Dec 2023 | 5.77 | 5.77 | 5.77 | 6.03 | 6.03 | 345 |
22 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
21 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
20 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.85 | 5.85 | 30 |
19 Dec 2023 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 220 |
18 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
15 Dec 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
14 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.81 | 5.81 | 420 |
13 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
12 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 42 |
11 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
08 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
07 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
06 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
05 Dec 2023 | 6.02 | 6.02 | 6.02 | 5.95 | 5.95 | 52 |
04 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
01 Dec 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
30 Nov 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
29 Nov 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
28 Nov 2023 | 6.03 | 6.03 | 6.03 | 6.04 | 6.04 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |