Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 6.05 | 5.95 | 5.81 | 5.92 | 5.92 | 3,707,540 |
Jun 03, 2024 | 6.01 | 6.03 | 5.87 | 5.90 | 5.90 | 4,756,520 |
May 31, 2024 | 6.05 | 6.08 | 5.95 | 6.02 | 6.02 | 3,148,280 |
May 30, 2024 | 6.06 | 6.13 | 6.02 | 6.04 | 6.04 | 3,109,280 |
May 29, 2024 | 6.09 | 6.14 | 6.03 | 6.09 | 6.09 | 3,237,040 |
May 28, 2024 | 6.19 | 6.20 | 6.07 | 6.09 | 6.09 | 3,092,500 |
May 27, 2024 | 6.09 | 6.19 | 6.05 | 6.19 | 6.19 | 3,367,172 |
May 24, 2024 | 6.06 | 6.15 | 6.02 | 6.09 | 6.09 | 3,804,120 |
May 23, 2024 | 6.19 | 6.21 | 6.03 | 6.06 | 6.06 | 4,634,120 |
May 22, 2024 | 6.25 | 6.31 | 6.21 | 6.23 | 6.23 | 4,687,518 |
May 22, 2024 | 0.13 Dividend | |||||
May 21, 2024 | 6.43 | 6.43 | 6.35 | 6.36 | 6.23 | 3,194,440 |
May 20, 2024 | 6.43 | 6.47 | 6.38 | 6.44 | 6.31 | 5,353,979 |
May 17, 2024 | 6.46 | 6.48 | 6.33 | 6.42 | 6.29 | 4,759,620 |
May 16, 2024 | 6.40 | 6.52 | 6.40 | 6.44 | 6.31 | 4,804,155 |
May 15, 2024 | 6.51 | 6.52 | 6.40 | 6.41 | 6.28 | 5,533,460 |
May 14, 2024 | 6.41 | 6.63 | 6.37 | 6.54 | 6.41 | 10,578,739 |
May 13, 2024 | 6.40 | 6.55 | 6.36 | 6.44 | 6.31 | 11,048,226 |
May 10, 2024 | 6.36 | 6.42 | 6.29 | 6.38 | 6.25 | 5,710,112 |
May 09, 2024 | 6.25 | 6.37 | 6.25 | 6.37 | 6.24 | 4,900,480 |
May 08, 2024 | 6.29 | 6.35 | 6.23 | 6.25 | 6.12 | 4,786,000 |
May 07, 2024 | 6.38 | 6.38 | 6.29 | 6.33 | 6.20 | 5,568,740 |
May 06, 2024 | 6.37 | 6.42 | 6.31 | 6.39 | 6.26 | 8,416,380 |
Apr 30, 2024 | 6.26 | 6.33 | 6.23 | 6.31 | 6.18 | 8,488,820 |
Apr 29, 2024 | 6.18 | 6.29 | 6.13 | 6.29 | 6.16 | 7,425,640 |
Apr 26, 2024 | 6.18 | 6.21 | 5.98 | 6.19 | 6.06 | 10,138,042 |
Apr 25, 2024 | 6.22 | 6.42 | 6.14 | 6.21 | 6.08 | 10,476,608 |
Apr 24, 2024 | 6.06 | 6.12 | 6.02 | 6.10 | 5.98 | 4,601,560 |
Apr 23, 2024 | 6.11 | 6.16 | 6.06 | 6.11 | 5.99 | 4,421,960 |
Apr 22, 2024 | 6.10 | 6.17 | 6.02 | 6.06 | 5.94 | 4,479,815 |
Apr 19, 2024 | 6.02 | 6.19 | 6.00 | 6.15 | 6.02 | 5,271,470 |
Apr 18, 2024 | 6.19 | 6.29 | 6.06 | 6.08 | 5.96 | 6,889,778 |
Apr 17, 2024 | 5.94 | 6.24 | 5.87 | 6.23 | 6.10 | 8,936,363 |
Apr 16, 2024 | 6.12 | 6.15 | 5.86 | 5.90 | 5.78 | 6,268,553 |
Apr 15, 2024 | 6.31 | 6.33 | 6.02 | 6.13 | 6.00 | 5,017,191 |
Apr 12, 2024 | 6.35 | 6.40 | 6.29 | 6.30 | 6.17 | 3,277,761 |
Apr 11, 2024 | 6.30 | 6.43 | 6.22 | 6.36 | 6.23 | 4,211,342 |
Apr 10, 2024 | 6.31 | 6.44 | 6.22 | 6.27 | 6.14 | 4,227,312 |
Apr 09, 2024 | 6.22 | 6.35 | 6.22 | 6.34 | 6.21 | 4,365,780 |
Apr 08, 2024 | 6.43 | 6.47 | 6.21 | 6.22 | 6.09 | 6,451,485 |
Apr 03, 2024 | 6.34 | 6.45 | 6.27 | 6.44 | 6.31 | 5,806,553 |
Apr 02, 2024 | 6.29 | 6.43 | 6.28 | 6.35 | 6.22 | 4,764,118 |
Apr 01, 2024 | 6.19 | 6.35 | 6.19 | 6.29 | 6.16 | 5,232,512 |
Mar 29, 2024 | 6.10 | 6.26 | 6.08 | 6.21 | 6.08 | 3,440,100 |
Mar 28, 2024 | 6.03 | 6.16 | 5.99 | 6.13 | 6.00 | 5,773,440 |
Mar 27, 2024 | 6.11 | 6.26 | 6.00 | 6.00 | 5.88 | 7,091,249 |
Mar 26, 2024 | 5.97 | 6.32 | 5.93 | 6.16 | 6.03 | 9,886,419 |
Mar 25, 2024 | 6.04 | 6.15 | 5.97 | 5.97 | 5.85 | 5,748,765 |
Mar 22, 2024 | 6.20 | 6.24 | 6.03 | 6.08 | 5.96 | 8,299,410 |
Mar 21, 2024 | 6.16 | 6.50 | 6.05 | 6.26 | 6.13 | 15,404,507 |
Mar 20, 2024 | 5.93 | 6.01 | 5.89 | 5.99 | 5.87 | 5,256,882 |
Mar 19, 2024 | 5.92 | 6.00 | 5.89 | 5.94 | 5.82 | 4,388,853 |
Mar 18, 2024 | 5.90 | 5.93 | 5.86 | 5.93 | 5.81 | 5,807,700 |
Mar 15, 2024 | 5.77 | 5.88 | 5.73 | 5.87 | 5.75 | 4,845,570 |
Mar 14, 2024 | 5.77 | 5.88 | 5.69 | 5.80 | 5.68 | 4,267,760 |
Mar 13, 2024 | 5.82 | 5.85 | 5.73 | 5.80 | 5.68 | 3,393,860 |
Mar 12, 2024 | 5.75 | 5.86 | 5.72 | 5.83 | 5.71 | 4,215,760 |
Mar 11, 2024 | 5.69 | 5.78 | 5.68 | 5.76 | 5.64 | 3,412,900 |
Mar 08, 2024 | 5.68 | 5.70 | 5.62 | 5.68 | 5.56 | 2,252,697 |
Mar 07, 2024 | 5.63 | 5.75 | 5.63 | 5.66 | 5.54 | 3,045,990 |
Mar 06, 2024 | 5.61 | 5.72 | 5.61 | 5.63 | 5.51 | 2,969,700 |
Mar 05, 2024 | 5.76 | 5.76 | 5.60 | 5.64 | 5.52 | 4,156,980 |
Mar 04, 2024 | 5.74 | 5.80 | 5.65 | 5.79 | 5.67 | 4,352,121 |
Mar 01, 2024 | 5.74 | 5.83 | 5.67 | 5.76 | 5.64 | 4,570,920 |
Feb 29, 2024 | 5.53 | 5.74 | 5.49 | 5.73 | 5.61 | 6,061,471 |
Feb 28, 2024 | 5.91 | 6.01 | 5.52 | 5.54 | 5.43 | 8,421,122 |
Feb 27, 2024 | 5.73 | 5.91 | 5.69 | 5.91 | 5.79 | 6,105,080 |
Feb 26, 2024 | 5.70 | 5.82 | 5.62 | 5.79 | 5.67 | 7,680,943 |
Feb 23, 2024 | 5.61 | 5.70 | 5.56 | 5.69 | 5.57 | 6,113,240 |
Feb 22, 2024 | 5.53 | 5.62 | 5.51 | 5.59 | 5.48 | 4,442,178 |
Feb 21, 2024 | 5.43 | 5.70 | 5.42 | 5.56 | 5.45 | 7,329,491 |
Feb 20, 2024 | 5.49 | 5.53 | 5.44 | 5.51 | 5.40 | 4,178,203 |
Feb 19, 2024 | 5.44 | 5.63 | 5.36 | 5.51 | 5.40 | 8,824,346 |
Feb 08, 2024 | 4.98 | 5.42 | 4.86 | 5.42 | 5.31 | 12,735,848 |
Feb 07, 2024 | 5.19 | 5.20 | 4.83 | 4.97 | 4.87 | 14,788,273 |
Feb 06, 2024 | 5.08 | 5.38 | 4.82 | 5.19 | 5.08 | 11,176,248 |
Feb 05, 2024 | 5.66 | 5.67 | 4.97 | 5.15 | 5.04 | 11,956,668 |
Feb 02, 2024 | 5.95 | 6.04 | 5.48 | 5.66 | 5.54 | 9,258,120 |
Feb 01, 2024 | 6.13 | 6.48 | 5.95 | 5.97 | 5.85 | 11,122,201 |
Jan 31, 2024 | 6.10 | 6.50 | 6.07 | 6.23 | 6.10 | 11,804,989 |
Jan 30, 2024 | 6.28 | 6.38 | 6.17 | 6.18 | 6.05 | 4,346,147 |
Jan 29, 2024 | 6.50 | 6.52 | 6.31 | 6.34 | 6.21 | 5,023,966 |
Jan 26, 2024 | 6.38 | 6.50 | 6.29 | 6.49 | 6.36 | 5,461,500 |
Jan 25, 2024 | 6.00 | 6.40 | 5.95 | 6.40 | 6.27 | 7,383,968 |
Jan 24, 2024 | 5.84 | 5.99 | 5.75 | 5.99 | 5.87 | 5,899,300 |
Jan 23, 2024 | 5.80 | 5.83 | 5.64 | 5.81 | 5.69 | 5,295,661 |
Jan 22, 2024 | 6.14 | 6.14 | 5.77 | 5.81 | 5.69 | 5,528,448 |
Jan 19, 2024 | 6.22 | 6.24 | 6.12 | 6.14 | 6.01 | 2,937,860 |
Jan 18, 2024 | 6.32 | 6.36 | 6.09 | 6.22 | 6.09 | 4,725,466 |
Jan 17, 2024 | 6.48 | 6.50 | 6.33 | 6.33 | 6.20 | 3,052,420 |
Jan 16, 2024 | 6.51 | 6.53 | 6.38 | 6.47 | 6.34 | 4,972,740 |
Jan 15, 2024 | 6.70 | 6.72 | 6.50 | 6.52 | 6.39 | 7,263,660 |
Jan 12, 2024 | 6.70 | 6.91 | 6.68 | 6.72 | 6.58 | 7,194,100 |
Jan 11, 2024 | 6.52 | 6.63 | 6.50 | 6.60 | 6.47 | 2,396,940 |
Jan 10, 2024 | 6.54 | 6.60 | 6.45 | 6.53 | 6.40 | 2,392,280 |
Jan 09, 2024 | 6.51 | 6.61 | 6.47 | 6.53 | 6.40 | 2,717,500 |
Jan 08, 2024 | 6.65 | 6.65 | 6.49 | 6.51 | 6.38 | 2,317,500 |
Jan 05, 2024 | 6.73 | 6.75 | 6.60 | 6.63 | 6.49 | 2,863,078 |
Jan 04, 2024 | 6.70 | 6.75 | 6.66 | 6.69 | 6.55 | 3,186,617 |
Jan 03, 2024 | 6.57 | 6.72 | 6.56 | 6.71 | 6.57 | 4,308,398 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |