Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.49 | 8.73 | 8.41 | 8.41 | 8.41 | 72,208,444 |
Jun 13, 2024 | 8.41 | 8.56 | 8.38 | 8.51 | 8.51 | 30,715,337 |
Jun 12, 2024 | 8.48 | 8.52 | 8.45 | 8.50 | 8.50 | 18,953,050 |
Jun 11, 2024 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | 22,284,337 |
Jun 07, 2024 | 8.63 | 8.69 | 8.59 | 8.67 | 8.67 | 19,243,785 |
Jun 06, 2024 | 8.72 | 8.76 | 8.59 | 8.63 | 8.63 | 26,988,250 |
Jun 05, 2024 | 8.78 | 8.85 | 8.71 | 8.76 | 8.76 | 32,348,581 |
Jun 04, 2024 | 8.75 | 8.75 | 8.63 | 8.71 | 8.71 | 24,704,921 |
Jun 03, 2024 | 8.60 | 8.85 | 8.56 | 8.77 | 8.77 | 73,208,575 |
May 31, 2024 | 8.49 | 8.54 | 8.41 | 8.42 | 8.42 | 16,732,080 |
May 30, 2024 | 8.47 | 8.55 | 8.46 | 8.49 | 8.49 | 13,379,201 |
May 29, 2024 | 8.38 | 8.47 | 8.37 | 8.46 | 8.46 | 13,206,981 |
May 28, 2024 | 8.52 | 8.52 | 8.40 | 8.41 | 8.41 | 14,769,766 |
May 27, 2024 | 8.45 | 8.52 | 8.42 | 8.52 | 8.52 | 13,735,758 |
May 24, 2024 | 8.48 | 8.53 | 8.44 | 8.45 | 8.45 | 17,276,341 |
May 23, 2024 | 8.69 | 8.70 | 8.47 | 8.50 | 8.50 | 26,727,230 |
May 22, 2024 | 8.65 | 8.70 | 8.62 | 8.68 | 8.68 | 17,400,328 |
May 21, 2024 | 8.68 | 8.72 | 8.57 | 8.66 | 8.66 | 18,417,707 |
May 20, 2024 | 8.67 | 8.75 | 8.64 | 8.69 | 8.69 | 22,311,008 |
May 17, 2024 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 17,768,060 |
May 16, 2024 | 8.57 | 8.60 | 8.54 | 8.56 | 8.56 | 15,740,000 |
May 15, 2024 | 8.65 | 8.66 | 8.54 | 8.56 | 8.56 | 25,118,583 |
May 14, 2024 | 8.64 | 8.77 | 8.64 | 8.69 | 8.69 | 16,022,731 |
May 13, 2024 | 8.72 | 8.73 | 8.60 | 8.66 | 8.66 | 17,713,853 |
May 10, 2024 | 8.83 | 8.85 | 8.73 | 8.78 | 8.78 | 17,214,862 |
May 09, 2024 | 8.71 | 8.83 | 8.69 | 8.83 | 8.83 | 23,122,574 |
May 08, 2024 | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | 17,084,329 |
May 07, 2024 | 8.81 | 8.82 | 8.72 | 8.76 | 8.76 | 22,900,979 |
May 06, 2024 | 8.89 | 8.94 | 8.80 | 8.84 | 8.84 | 30,764,314 |
Apr 30, 2024 | 8.93 | 8.97 | 8.75 | 8.78 | 8.78 | 38,605,180 |
Apr 29, 2024 | 8.65 | 9.04 | 8.63 | 8.92 | 8.92 | 57,900,940 |
Apr 26, 2024 | 8.52 | 8.68 | 8.52 | 8.67 | 8.67 | 42,185,380 |
Apr 25, 2024 | 8.54 | 8.74 | 8.44 | 8.59 | 8.59 | 34,181,359 |
Apr 24, 2024 | 8.44 | 8.55 | 8.43 | 8.53 | 8.53 | 19,630,123 |
Apr 23, 2024 | 8.51 | 8.62 | 8.43 | 8.47 | 8.47 | 22,687,625 |
Apr 22, 2024 | 8.68 | 8.69 | 8.51 | 8.53 | 8.53 | 25,499,253 |
Apr 19, 2024 | 8.81 | 8.83 | 8.63 | 8.69 | 8.69 | 39,469,107 |
Apr 18, 2024 | 8.62 | 9.10 | 8.60 | 8.88 | 8.88 | 65,101,020 |
Apr 17, 2024 | 8.45 | 8.61 | 8.43 | 8.61 | 8.61 | 35,915,943 |
Apr 16, 2024 | 8.50 | 8.55 | 8.35 | 8.37 | 8.37 | 39,991,573 |
Apr 15, 2024 | 8.66 | 8.75 | 8.30 | 8.55 | 8.55 | 58,999,543 |
Apr 12, 2024 | 9.23 | 9.25 | 8.79 | 8.79 | 8.79 | 93,342,856 |
Apr 11, 2024 | 9.35 | 9.47 | 9.12 | 9.33 | 9.33 | 97,027,530 |
Apr 10, 2024 | 9.38 | 9.74 | 9.14 | 9.34 | 9.34 | 166,993,441 |
Apr 09, 2024 | 8.85 | 9.15 | 8.79 | 9.14 | 9.14 | 75,155,677 |
Apr 08, 2024 | 8.75 | 9.12 | 8.73 | 8.85 | 8.85 | 51,831,682 |
Apr 03, 2024 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | 18,427,170 |
Apr 02, 2024 | 8.90 | 8.93 | 8.75 | 8.79 | 8.79 | 25,631,737 |
Apr 01, 2024 | 8.79 | 8.95 | 8.76 | 8.91 | 8.91 | 27,834,277 |
Mar 29, 2024 | 8.88 | 8.88 | 8.73 | 8.80 | 8.80 | 18,519,379 |
Mar 28, 2024 | 8.61 | 9.00 | 8.60 | 8.91 | 8.91 | 46,218,296 |
Mar 27, 2024 | 8.83 | 8.85 | 8.64 | 8.65 | 8.65 | 23,271,489 |
Mar 26, 2024 | 8.71 | 8.87 | 8.70 | 8.87 | 8.87 | 26,019,069 |
Mar 25, 2024 | 8.81 | 8.91 | 8.73 | 8.74 | 8.74 | 29,887,935 |
Mar 22, 2024 | 9.09 | 9.11 | 8.87 | 8.88 | 8.88 | 40,062,354 |
Mar 21, 2024 | 9.25 | 9.25 | 9.09 | 9.11 | 9.11 | 50,435,749 |
Mar 20, 2024 | 9.25 | 9.36 | 9.10 | 9.26 | 9.26 | 77,160,981 |
Mar 19, 2024 | 9.11 | 9.76 | 9.02 | 9.39 | 9.39 | 92,728,861 |
Mar 18, 2024 | 9.00 | 9.23 | 8.99 | 9.13 | 9.13 | 53,199,287 |
Mar 15, 2024 | 8.73 | 8.87 | 8.68 | 8.87 | 8.87 | 24,257,654 |
Mar 14, 2024 | 8.82 | 8.94 | 8.72 | 8.78 | 8.78 | 28,549,003 |
Mar 13, 2024 | 8.92 | 9.07 | 8.85 | 8.89 | 8.89 | 41,684,197 |
Mar 12, 2024 | 8.74 | 8.94 | 8.71 | 8.92 | 8.92 | 45,290,894 |
Mar 11, 2024 | 8.62 | 8.71 | 8.60 | 8.70 | 8.70 | 25,657,955 |
Mar 08, 2024 | 8.66 | 8.70 | 8.57 | 8.62 | 8.62 | 17,352,191 |
Mar 07, 2024 | 8.73 | 8.79 | 8.65 | 8.66 | 8.66 | 20,714,456 |
Mar 06, 2024 | 8.80 | 8.83 | 8.72 | 8.73 | 8.73 | 26,374,107 |
Mar 05, 2024 | 8.68 | 8.87 | 8.61 | 8.82 | 8.82 | 32,596,492 |
Mar 04, 2024 | 8.86 | 8.87 | 8.68 | 8.73 | 8.73 | 21,743,973 |
Mar 01, 2024 | 8.90 | 8.92 | 8.82 | 8.88 | 8.88 | 20,322,283 |
Feb 29, 2024 | 8.66 | 8.91 | 8.63 | 8.91 | 8.91 | 30,139,836 |
Feb 28, 2024 | 8.92 | 8.94 | 8.70 | 8.72 | 8.72 | 37,344,132 |
Feb 27, 2024 | 8.86 | 8.98 | 8.81 | 8.95 | 8.95 | 31,197,871 |
Feb 26, 2024 | 8.88 | 9.08 | 8.86 | 8.87 | 8.87 | 39,476,601 |
Feb 23, 2024 | 8.65 | 8.74 | 8.61 | 8.71 | 8.71 | 22,283,231 |
Feb 22, 2024 | 8.60 | 8.67 | 8.55 | 8.65 | 8.65 | 19,115,547 |
Feb 21, 2024 | 8.50 | 8.79 | 8.48 | 8.64 | 8.64 | 34,102,134 |
Feb 20, 2024 | 8.65 | 8.65 | 8.51 | 8.55 | 8.55 | 18,111,942 |
Feb 19, 2024 | 8.68 | 8.71 | 8.56 | 8.68 | 8.68 | 24,525,791 |
Feb 08, 2024 | 8.59 | 8.68 | 8.49 | 8.63 | 8.63 | 34,580,482 |
Feb 07, 2024 | 8.42 | 8.59 | 8.35 | 8.56 | 8.56 | 33,870,012 |
Feb 06, 2024 | 8.00 | 8.41 | 7.93 | 8.40 | 8.40 | 32,584,643 |
Feb 05, 2024 | 8.09 | 8.14 | 7.72 | 8.03 | 8.03 | 31,881,850 |
Feb 02, 2024 | 8.20 | 8.27 | 7.90 | 8.12 | 8.12 | 33,681,343 |
Feb 01, 2024 | 8.17 | 8.32 | 8.09 | 8.18 | 8.18 | 18,702,209 |
Jan 31, 2024 | 8.29 | 8.33 | 8.14 | 8.20 | 8.20 | 21,223,799 |
Jan 30, 2024 | 8.41 | 8.49 | 8.30 | 8.30 | 8.30 | 16,893,574 |
Jan 29, 2024 | 8.47 | 8.55 | 8.41 | 8.46 | 8.46 | 18,709,591 |
Jan 26, 2024 | 8.42 | 8.54 | 8.38 | 8.47 | 8.47 | 19,299,552 |
Jan 25, 2024 | 8.24 | 8.46 | 8.20 | 8.46 | 8.46 | 30,721,670 |
Jan 24, 2024 | 8.14 | 8.28 | 8.04 | 8.26 | 8.26 | 21,104,386 |
Jan 23, 2024 | 8.10 | 8.18 | 8.00 | 8.12 | 8.12 | 16,766,776 |
Jan 22, 2024 | 8.34 | 8.38 | 8.00 | 8.11 | 8.11 | 22,685,254 |
Jan 19, 2024 | 8.28 | 8.37 | 8.23 | 8.35 | 8.35 | 19,377,595 |
Jan 18, 2024 | 8.30 | 8.32 | 8.05 | 8.29 | 8.29 | 32,200,763 |
Jan 17, 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 17,213,278 |
Jan 16, 2024 | 8.45 | 8.53 | 8.41 | 8.52 | 8.52 | 18,053,750 |
Jan 15, 2024 | 8.46 | 8.55 | 8.43 | 8.47 | 8.47 | 11,472,271 |
Jan 12, 2024 | 8.54 | 8.60 | 8.49 | 8.50 | 8.50 | 16,440,624 |
Jan 11, 2024 | 8.36 | 8.58 | 8.34 | 8.54 | 8.54 | 20,127,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |