Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 5.53 | 5.55 | 5.44 | 5.50 | 5.50 | 12,400,500 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 5.63 | 5.67 | 5.62 | 5.65 | 5.65 | 8,556,132 |
Jul 02, 2024 | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | 15,339,472 |
Jul 01, 2024 | 5.67 | 5.69 | 5.60 | 5.67 | 5.67 | 11,761,600 |
Jun 28, 2024 | 5.76 | 5.83 | 5.67 | 5.67 | 5.67 | 19,072,712 |
Jun 27, 2024 | 5.82 | 5.83 | 5.75 | 5.77 | 5.77 | 11,623,706 |
Jun 26, 2024 | 5.73 | 5.82 | 5.72 | 5.80 | 5.80 | 11,827,990 |
Jun 25, 2024 | 5.79 | 5.81 | 5.70 | 5.74 | 5.74 | 14,507,907 |
Jun 24, 2024 | 5.85 | 5.87 | 5.77 | 5.79 | 5.79 | 14,047,128 |
Jun 21, 2024 | 5.87 | 5.91 | 5.86 | 5.87 | 5.87 | 10,246,793 |
Jun 20, 2024 | 5.95 | 5.97 | 5.85 | 5.86 | 5.86 | 13,486,300 |
Jun 20, 2024 | 0.03 Dividend | |||||
Jun 19, 2024 | 6.01 | 6.04 | 5.98 | 5.98 | 5.95 | 9,867,108 |
Jun 18, 2024 | 5.98 | 6.05 | 5.97 | 6.02 | 5.99 | 15,123,338 |
Jun 17, 2024 | 5.96 | 6.02 | 5.93 | 5.98 | 5.95 | 15,274,600 |
Jun 14, 2024 | 5.91 | 6.04 | 5.86 | 6.01 | 5.98 | 27,438,400 |
Jun 13, 2024 | 5.98 | 5.99 | 5.91 | 5.93 | 5.90 | 15,821,809 |
Jun 12, 2024 | 5.98 | 6.02 | 5.97 | 5.98 | 5.95 | 13,526,900 |
Jun 11, 2024 | 5.97 | 6.04 | 5.96 | 5.99 | 5.96 | 16,398,311 |
Jun 07, 2024 | 6.12 | 6.15 | 5.86 | 6.00 | 5.97 | 34,439,698 |
Jun 06, 2024 | 6.20 | 6.21 | 6.10 | 6.10 | 6.07 | 18,983,300 |
Jun 05, 2024 | 6.20 | 6.24 | 6.17 | 6.19 | 6.16 | 11,740,995 |
Jun 04, 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 6.19 | 13,283,713 |
Jun 03, 2024 | 6.23 | 6.25 | 6.16 | 6.20 | 6.17 | 17,784,572 |
May 31, 2024 | 6.29 | 6.31 | 6.26 | 6.26 | 6.23 | 14,222,451 |
May 30, 2024 | 6.25 | 6.29 | 6.22 | 6.28 | 6.25 | 14,840,864 |
May 29, 2024 | 6.25 | 6.30 | 6.22 | 6.26 | 6.23 | 11,784,630 |
May 28, 2024 | 6.29 | 6.33 | 6.25 | 6.25 | 6.22 | 12,499,775 |
May 27, 2024 | 6.26 | 6.33 | 6.26 | 6.32 | 6.29 | 16,507,237 |
May 24, 2024 | 6.26 | 6.30 | 6.24 | 6.27 | 6.24 | 14,928,617 |
May 23, 2024 | 6.38 | 6.39 | 6.27 | 6.28 | 6.25 | 23,417,047 |
May 22, 2024 | 6.37 | 6.41 | 6.35 | 6.39 | 6.36 | 16,555,499 |
May 21, 2024 | 6.46 | 6.46 | 6.36 | 6.38 | 6.35 | 18,821,661 |
May 20, 2024 | 6.48 | 6.52 | 6.44 | 6.45 | 6.42 | 26,456,461 |
May 17, 2024 | 6.39 | 6.50 | 6.36 | 6.48 | 6.45 | 26,681,174 |
May 16, 2024 | 6.42 | 6.47 | 6.39 | 6.40 | 6.37 | 27,183,074 |
May 15, 2024 | 6.61 | 6.64 | 6.42 | 6.42 | 6.39 | 40,365,077 |
May 14, 2024 | 6.56 | 6.58 | 6.50 | 6.58 | 6.55 | 33,651,796 |
May 13, 2024 | 6.56 | 6.59 | 6.48 | 6.57 | 6.54 | 35,172,979 |
May 10, 2024 | 6.58 | 6.59 | 6.51 | 6.58 | 6.55 | 32,301,477 |
May 09, 2024 | 6.53 | 6.59 | 6.53 | 6.57 | 6.54 | 31,737,274 |
May 08, 2024 | 6.58 | 6.60 | 6.51 | 6.53 | 6.50 | 29,717,160 |
May 07, 2024 | 6.59 | 6.65 | 6.55 | 6.61 | 6.58 | 42,659,105 |
May 06, 2024 | 6.71 | 6.75 | 6.60 | 6.63 | 6.60 | 65,004,962 |
Apr 30, 2024 | 6.80 | 6.84 | 6.62 | 6.66 | 6.63 | 93,936,577 |
Apr 29, 2024 | 7.22 | 7.22 | 6.98 | 6.99 | 6.95 | 170,697,176 |
Apr 26, 2024 | 6.38 | 6.59 | 6.33 | 6.56 | 6.53 | 46,074,437 |
Apr 25, 2024 | 6.27 | 6.33 | 6.24 | 6.27 | 6.24 | 12,686,900 |
Apr 24, 2024 | 6.29 | 6.31 | 6.22 | 6.28 | 6.25 | 16,148,359 |
Apr 23, 2024 | 6.28 | 6.33 | 6.25 | 6.26 | 6.23 | 12,989,565 |
Apr 22, 2024 | 6.31 | 6.39 | 6.28 | 6.29 | 6.26 | 17,137,200 |
Apr 19, 2024 | 6.37 | 6.40 | 6.32 | 6.36 | 6.33 | 21,458,501 |
Apr 18, 2024 | 6.29 | 6.42 | 6.25 | 6.34 | 6.31 | 32,494,841 |
Apr 17, 2024 | 6.15 | 6.29 | 6.12 | 6.29 | 6.26 | 21,667,726 |
Apr 16, 2024 | 6.27 | 6.35 | 6.11 | 6.14 | 6.11 | 29,084,093 |
Apr 15, 2024 | 6.18 | 6.38 | 6.15 | 6.30 | 6.27 | 30,324,717 |
Apr 12, 2024 | 6.24 | 6.29 | 6.18 | 6.18 | 6.15 | 18,848,574 |
Apr 11, 2024 | 6.26 | 6.34 | 6.24 | 6.25 | 6.22 | 18,114,928 |
Apr 10, 2024 | 6.38 | 6.39 | 6.24 | 6.28 | 6.25 | 24,609,366 |
Apr 09, 2024 | 6.41 | 6.45 | 6.37 | 6.40 | 6.37 | 22,295,381 |
Apr 08, 2024 | 6.55 | 6.61 | 6.40 | 6.40 | 6.37 | 31,819,653 |
Apr 03, 2024 | 6.60 | 6.66 | 6.57 | 6.58 | 6.55 | 16,620,000 |
Apr 02, 2024 | 6.70 | 6.72 | 6.60 | 6.63 | 6.60 | 25,211,374 |
Apr 01, 2024 | 6.70 | 6.77 | 6.67 | 6.72 | 6.69 | 24,887,589 |
Mar 29, 2024 | 6.65 | 6.66 | 6.53 | 6.66 | 6.63 | 13,983,400 |
Mar 28, 2024 | 6.66 | 6.74 | 6.62 | 6.66 | 6.63 | 20,661,459 |
Mar 27, 2024 | 6.81 | 6.82 | 6.64 | 6.65 | 6.62 | 24,059,468 |
Mar 26, 2024 | 6.56 | 6.89 | 6.56 | 6.84 | 6.81 | 44,389,800 |
Mar 25, 2024 | 6.73 | 6.78 | 6.56 | 6.59 | 6.56 | 29,600,087 |
Mar 22, 2024 | 6.90 | 6.91 | 6.75 | 6.78 | 6.75 | 21,216,200 |
Mar 21, 2024 | 6.94 | 6.99 | 6.89 | 6.91 | 6.88 | 24,421,334 |
Mar 20, 2024 | 6.92 | 6.98 | 6.88 | 6.93 | 6.90 | 26,060,789 |
Mar 19, 2024 | 6.99 | 7.12 | 6.96 | 6.98 | 6.94 | 32,088,773 |
Mar 18, 2024 | 6.89 | 7.02 | 6.88 | 6.99 | 6.95 | 32,251,095 |
Mar 15, 2024 | 6.81 | 6.88 | 6.78 | 6.87 | 6.84 | 19,083,000 |
Mar 14, 2024 | 6.85 | 6.88 | 6.77 | 6.78 | 6.75 | 14,727,049 |
Mar 13, 2024 | 6.90 | 6.92 | 6.83 | 6.85 | 6.82 | 14,790,920 |
Mar 12, 2024 | 6.90 | 6.94 | 6.86 | 6.91 | 6.88 | 18,149,866 |
Mar 11, 2024 | 6.76 | 6.88 | 6.76 | 6.88 | 6.85 | 19,600,430 |
Mar 08, 2024 | 6.74 | 6.79 | 6.74 | 6.77 | 6.74 | 11,348,600 |
Mar 07, 2024 | 6.82 | 6.87 | 6.75 | 6.76 | 6.73 | 20,668,204 |
Mar 06, 2024 | 6.83 | 6.90 | 6.74 | 6.83 | 6.80 | 19,966,688 |
Mar 05, 2024 | 6.87 | 6.88 | 6.78 | 6.80 | 6.77 | 23,455,695 |
Mar 04, 2024 | 6.96 | 6.96 | 6.85 | 6.86 | 6.83 | 20,291,400 |
Mar 01, 2024 | 6.94 | 6.99 | 6.87 | 6.95 | 6.92 | 25,178,600 |
Feb 29, 2024 | 6.74 | 6.95 | 6.72 | 6.95 | 6.92 | 30,756,712 |
Feb 28, 2024 | 6.89 | 7.04 | 6.79 | 6.79 | 6.76 | 43,791,962 |
Feb 27, 2024 | 6.77 | 6.88 | 6.76 | 6.87 | 6.84 | 24,616,293 |
Feb 26, 2024 | 6.84 | 6.85 | 6.78 | 6.78 | 6.75 | 22,496,196 |
Feb 23, 2024 | 6.80 | 6.88 | 6.76 | 6.85 | 6.82 | 26,065,000 |
Feb 22, 2024 | 6.73 | 6.83 | 6.71 | 6.79 | 6.76 | 22,416,780 |
Feb 21, 2024 | 6.70 | 6.90 | 6.66 | 6.75 | 6.72 | 38,412,796 |
Feb 20, 2024 | 6.63 | 6.77 | 6.58 | 6.74 | 6.71 | 27,060,689 |
Feb 19, 2024 | 6.68 | 6.69 | 6.52 | 6.65 | 6.62 | 28,345,449 |
Feb 08, 2024 | 6.69 | 6.80 | 6.56 | 6.72 | 6.69 | 48,816,035 |
Feb 07, 2024 | 6.48 | 6.67 | 6.44 | 6.67 | 6.64 | 49,264,587 |
Feb 06, 2024 | 6.13 | 6.52 | 6.07 | 6.49 | 6.46 | 39,623,474 |
Feb 05, 2024 | 6.40 | 6.40 | 6.05 | 6.17 | 6.14 | 37,939,517 |
Feb 02, 2024 | 6.64 | 6.67 | 6.24 | 6.41 | 6.38 | 33,694,393 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |