Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.22 | 6.53 | 6.19 | 6.46 | 6.46 | 4,756,267 |
May 01, 2024 | 5.98 | 6.16 | 5.92 | 6.07 | 6.07 | 2,886,600 |
Apr 30, 2024 | 6.04 | 6.06 | 5.90 | 5.93 | 5.93 | 4,934,500 |
Apr 29, 2024 | 6.02 | 6.14 | 5.99 | 6.09 | 6.09 | 1,720,400 |
Apr 26, 2024 | 5.99 | 6.04 | 5.98 | 5.99 | 5.99 | 1,669,200 |
Apr 25, 2024 | 5.98 | 6.03 | 5.90 | 6.01 | 6.01 | 3,142,000 |
Apr 24, 2024 | 6.04 | 6.07 | 5.90 | 6.00 | 6.00 | 3,779,100 |
Apr 23, 2024 | 6.00 | 6.10 | 5.99 | 6.10 | 6.10 | 4,018,100 |
Apr 22, 2024 | 5.99 | 6.07 | 5.99 | 6.01 | 6.01 | 1,760,300 |
Apr 19, 2024 | 5.89 | 6.00 | 5.84 | 5.99 | 5.99 | 2,307,700 |
Apr 18, 2024 | 5.83 | 5.94 | 5.80 | 5.88 | 5.88 | 2,871,200 |
Apr 17, 2024 | 5.85 | 5.91 | 5.77 | 5.79 | 5.79 | 2,319,900 |
Apr 16, 2024 | 5.81 | 5.84 | 5.67 | 5.81 | 5.81 | 4,384,800 |
Apr 15, 2024 | 5.96 | 6.01 | 5.78 | 5.86 | 5.86 | 3,315,900 |
Apr 12, 2024 | 5.93 | 5.97 | 5.82 | 5.91 | 5.91 | 3,657,100 |
Apr 11, 2024 | 6.00 | 6.01 | 5.93 | 5.95 | 5.95 | 3,172,400 |
Apr 10, 2024 | 6.10 | 6.12 | 5.96 | 6.02 | 6.02 | 4,407,800 |
Apr 09, 2024 | 6.26 | 6.31 | 6.12 | 6.20 | 6.20 | 2,315,500 |
Apr 08, 2024 | 6.38 | 6.44 | 6.26 | 6.26 | 6.26 | 4,416,000 |
Apr 05, 2024 | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | 2,107,500 |
Apr 04, 2024 | 6.49 | 6.50 | 6.32 | 6.34 | 6.34 | 2,955,400 |
Apr 03, 2024 | 6.28 | 6.43 | 6.28 | 6.42 | 6.42 | 2,160,300 |
Apr 02, 2024 | 6.32 | 6.40 | 6.29 | 6.34 | 6.34 | 2,551,700 |
Apr 01, 2024 | 6.43 | 6.45 | 6.32 | 6.34 | 6.34 | 1,648,400 |
Mar 28, 2024 | 6.41 | 6.49 | 6.40 | 6.43 | 6.43 | 2,749,300 |
Mar 27, 2024 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | 1,454,700 |
Mar 26, 2024 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | 1,938,300 |
Mar 25, 2024 | 6.29 | 6.38 | 6.29 | 6.34 | 6.34 | 1,402,500 |
Mar 22, 2024 | 6.39 | 6.44 | 6.27 | 6.28 | 6.28 | 1,695,500 |
Mar 21, 2024 | 6.48 | 6.52 | 6.38 | 6.39 | 6.39 | 2,210,400 |
Mar 20, 2024 | 6.23 | 6.52 | 6.21 | 6.48 | 6.48 | 3,872,100 |
Mar 19, 2024 | 6.21 | 6.31 | 6.18 | 6.26 | 6.26 | 2,860,500 |
Mar 18, 2024 | 6.30 | 6.35 | 6.21 | 6.23 | 6.23 | 2,876,400 |
Mar 15, 2024 | 6.19 | 6.36 | 6.19 | 6.30 | 6.30 | 6,940,900 |
Mar 14, 2024 | 6.28 | 6.33 | 6.17 | 6.21 | 6.21 | 2,603,700 |
Mar 13, 2024 | 6.28 | 6.37 | 6.28 | 6.34 | 6.34 | 2,160,700 |
Mar 12, 2024 | 6.32 | 6.37 | 6.27 | 6.30 | 6.30 | 2,316,400 |
Mar 11, 2024 | 6.19 | 6.36 | 6.18 | 6.34 | 6.34 | 3,408,200 |
Mar 08, 2024 | 6.22 | 6.27 | 6.15 | 6.21 | 6.21 | 3,010,600 |
Mar 07, 2024 | 6.34 | 6.40 | 6.18 | 6.18 | 6.18 | 2,248,900 |
Mar 06, 2024 | 6.22 | 6.34 | 6.21 | 6.31 | 6.31 | 3,750,900 |
Mar 05, 2024 | 6.11 | 6.30 | 6.11 | 6.20 | 6.20 | 2,847,400 |
Mar 04, 2024 | 6.11 | 6.28 | 6.11 | 6.16 | 6.16 | 3,055,200 |
Mar 01, 2024 | 6.17 | 6.21 | 6.08 | 6.13 | 6.13 | 2,776,000 |
Feb 29, 2024 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | 4,374,800 |
Feb 28, 2024 | 6.17 | 6.29 | 6.17 | 6.21 | 6.21 | 3,127,600 |
Feb 27, 2024 | 6.14 | 6.25 | 6.10 | 6.23 | 6.23 | 2,672,900 |
Feb 26, 2024 | 6.07 | 6.14 | 6.02 | 6.11 | 6.11 | 3,487,200 |
Feb 23, 2024 | 5.99 | 6.17 | 5.97 | 6.14 | 6.14 | 2,617,000 |
Feb 22, 2024 | 5.83 | 6.02 | 5.68 | 5.94 | 5.94 | 6,169,000 |
Feb 21, 2024 | 6.15 | 6.16 | 6.05 | 6.06 | 6.06 | 2,558,900 |
Feb 20, 2024 | 6.06 | 6.15 | 6.03 | 6.11 | 6.11 | 3,170,200 |
Feb 16, 2024 | 6.23 | 6.24 | 6.13 | 6.13 | 6.13 | 2,575,000 |
Feb 15, 2024 | 6.18 | 6.33 | 6.17 | 6.28 | 6.28 | 3,136,700 |
Feb 14, 2024 | 6.12 | 6.19 | 6.08 | 6.17 | 6.17 | 2,322,700 |
Feb 13, 2024 | 6.15 | 6.22 | 5.98 | 6.02 | 6.02 | 4,775,700 |
Feb 12, 2024 | 6.23 | 6.33 | 6.23 | 6.25 | 6.25 | 2,185,700 |
Feb 09, 2024 | 6.08 | 6.22 | 6.03 | 6.20 | 6.20 | 1,906,700 |
Feb 08, 2024 | 6.07 | 6.13 | 5.96 | 6.09 | 6.09 | 2,472,700 |
Feb 07, 2024 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | 2,719,900 |
Feb 06, 2024 | 6.07 | 6.21 | 6.06 | 6.16 | 6.16 | 2,251,700 |
Feb 05, 2024 | 6.01 | 6.12 | 5.96 | 6.09 | 6.09 | 2,590,400 |
Feb 02, 2024 | 6.09 | 6.21 | 6.07 | 6.07 | 6.07 | 1,988,300 |
Feb 01, 2024 | 6.17 | 6.22 | 6.01 | 6.15 | 6.15 | 2,355,200 |
Jan 31, 2024 | 6.34 | 6.35 | 6.16 | 6.17 | 6.17 | 3,365,100 |
Jan 30, 2024 | 6.23 | 6.32 | 6.19 | 6.32 | 6.32 | 1,924,400 |
Jan 29, 2024 | 6.31 | 6.34 | 6.22 | 6.26 | 6.26 | 2,414,100 |
Jan 26, 2024 | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | 2,048,600 |
Jan 25, 2024 | 6.36 | 6.44 | 6.27 | 6.31 | 6.31 | 2,460,200 |
Jan 24, 2024 | 6.32 | 6.34 | 6.22 | 6.31 | 6.31 | 2,417,100 |
Jan 23, 2024 | 6.38 | 6.44 | 6.22 | 6.24 | 6.24 | 2,465,100 |
Jan 22, 2024 | 6.22 | 6.38 | 6.22 | 6.37 | 6.37 | 2,365,400 |
Jan 19, 2024 | 6.09 | 6.18 | 6.03 | 6.17 | 6.17 | 2,066,800 |
Jan 18, 2024 | 6.05 | 6.10 | 6.00 | 6.08 | 6.08 | 2,065,600 |
Jan 17, 2024 | 5.88 | 6.09 | 5.88 | 6.03 | 6.03 | 2,583,400 |
Jan 16, 2024 | 6.18 | 6.20 | 5.93 | 5.97 | 5.97 | 3,207,500 |
Jan 12, 2024 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | 2,151,300 |
Jan 11, 2024 | 6.36 | 6.39 | 6.13 | 6.27 | 6.27 | 2,783,600 |
Jan 10, 2024 | 6.53 | 6.53 | 6.40 | 6.44 | 6.44 | 1,782,000 |
Jan 09, 2024 | 6.69 | 6.70 | 6.44 | 6.46 | 6.46 | 2,380,400 |
Jan 08, 2024 | 6.72 | 6.79 | 6.68 | 6.77 | 6.77 | 2,157,800 |
Jan 05, 2024 | 6.65 | 6.80 | 6.62 | 6.72 | 6.72 | 2,474,200 |
Jan 04, 2024 | 6.68 | 6.77 | 6.62 | 6.64 | 6.64 | 1,735,500 |
Jan 03, 2024 | 6.64 | 6.76 | 6.59 | 6.66 | 6.66 | 2,338,600 |
Jan 02, 2024 | 6.64 | 6.71 | 6.61 | 6.67 | 6.67 | 2,475,000 |
Dec 29, 2023 | 6.76 | 6.79 | 6.66 | 6.68 | 6.68 | 1,773,400 |
Dec 28, 2023 | 6.84 | 6.90 | 6.76 | 6.78 | 6.78 | 1,539,300 |
Dec 27, 2023 | 6.87 | 6.90 | 6.81 | 6.85 | 6.85 | 1,762,700 |
Dec 26, 2023 | 6.84 | 6.87 | 6.76 | 6.85 | 6.85 | 1,258,100 |
Dec 22, 2023 | 6.83 | 6.93 | 6.76 | 6.81 | 6.81 | 1,977,700 |
Dec 21, 2023 | 6.67 | 6.82 | 6.67 | 6.82 | 6.82 | 2,369,200 |
Dec 20, 2023 | 6.62 | 6.82 | 6.55 | 6.64 | 6.64 | 3,898,300 |
Dec 19, 2023 | 6.49 | 6.65 | 6.46 | 6.62 | 6.62 | 4,304,600 |
Dec 18, 2023 | 6.34 | 6.53 | 6.28 | 6.46 | 6.46 | 3,988,600 |
Dec 15, 2023 | 6.40 | 6.41 | 6.23 | 6.29 | 6.29 | 11,555,000 |
Dec 14, 2023 | 6.43 | 6.46 | 6.33 | 6.39 | 6.39 | 3,962,400 |
Dec 13, 2023 | 6.39 | 6.43 | 6.22 | 6.36 | 6.36 | 4,447,100 |
Dec 12, 2023 | 6.28 | 6.42 | 6.21 | 6.38 | 6.38 | 3,581,200 |
Dec 11, 2023 | 6.25 | 6.35 | 6.24 | 6.29 | 6.29 | 3,126,100 |
Dec 08, 2023 | 6.11 | 6.25 | 6.09 | 6.25 | 6.25 | 2,871,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |