Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 6.95 | 6.99 | 6.76 | 6.90 | 6.90 | 28,140,200 |
May 30, 2024 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 21,911,400 |
May 29, 2024 | 6.78 | 6.85 | 6.68 | 6.85 | 6.85 | 26,240,400 |
May 28, 2024 | 6.99 | 7.05 | 6.87 | 6.89 | 6.89 | 31,435,900 |
May 24, 2024 | 6.87 | 7.00 | 6.87 | 6.92 | 6.92 | 21,484,400 |
May 23, 2024 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | 53,003,900 |
May 22, 2024 | 7.06 | 7.14 | 6.97 | 7.02 | 7.02 | 28,018,400 |
May 21, 2024 | 7.15 | 7.20 | 7.05 | 7.08 | 7.08 | 24,500,700 |
May 20, 2024 | 7.25 | 7.29 | 7.17 | 7.19 | 7.19 | 20,605,800 |
May 17, 2024 | 7.15 | 7.42 | 7.12 | 7.28 | 7.28 | 36,606,000 |
May 16, 2024 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | 28,905,000 |
May 15, 2024 | 7.63 | 7.63 | 7.21 | 7.27 | 7.27 | 35,185,400 |
May 14, 2024 | 7.21 | 7.64 | 7.20 | 7.47 | 7.47 | 74,991,900 |
May 13, 2024 | 7.03 | 7.32 | 7.00 | 7.11 | 7.11 | 55,264,000 |
May 10, 2024 | 7.05 | 7.09 | 6.92 | 6.94 | 6.94 | 29,080,800 |
May 09, 2024 | 7.08 | 7.13 | 6.99 | 7.06 | 7.06 | 22,463,500 |
May 08, 2024 | 6.98 | 7.09 | 6.93 | 7.05 | 7.05 | 29,637,600 |
May 07, 2024 | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | 31,025,600 |
May 06, 2024 | 7.05 | 7.27 | 7.03 | 7.16 | 7.16 | 50,016,600 |
May 03, 2024 | 7.13 | 7.24 | 6.88 | 6.96 | 6.96 | 56,618,000 |
May 02, 2024 | 7.03 | 7.11 | 6.86 | 6.99 | 6.99 | 45,473,400 |
May 01, 2024 | 6.70 | 7.18 | 6.65 | 6.92 | 6.92 | 68,347,700 |
Apr 30, 2024 | 6.88 | 6.89 | 6.61 | 6.78 | 6.78 | 78,411,600 |
Apr 29, 2024 | 7.37 | 7.45 | 7.00 | 7.05 | 7.05 | 149,660,200 |
Apr 26, 2024 | 7.70 | 7.90 | 7.58 | 7.87 | 7.87 | 88,631,000 |
Apr 25, 2024 | 7.42 | 7.60 | 7.26 | 7.59 | 7.59 | 47,658,800 |
Apr 24, 2024 | 7.61 | 7.68 | 7.46 | 7.60 | 7.60 | 39,726,800 |
Apr 23, 2024 | 7.24 | 7.59 | 7.22 | 7.58 | 7.58 | 40,321,500 |
Apr 22, 2024 | 7.17 | 7.29 | 7.11 | 7.25 | 7.25 | 31,327,400 |
Apr 19, 2024 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | 36,530,500 |
Apr 18, 2024 | 7.16 | 7.38 | 7.07 | 7.13 | 7.13 | 34,419,100 |
Apr 17, 2024 | 7.23 | 7.34 | 7.12 | 7.16 | 7.16 | 29,625,600 |
Apr 16, 2024 | 7.05 | 7.28 | 6.97 | 7.20 | 7.20 | 34,200,500 |
Apr 15, 2024 | 7.33 | 7.42 | 7.08 | 7.12 | 7.12 | 33,759,400 |
Apr 12, 2024 | 7.56 | 7.60 | 7.30 | 7.33 | 7.33 | 36,044,300 |
Apr 11, 2024 | 7.57 | 7.64 | 7.43 | 7.64 | 7.64 | 28,651,700 |
Apr 10, 2024 | 7.65 | 7.80 | 7.48 | 7.56 | 7.56 | 53,826,100 |
Apr 09, 2024 | 7.82 | 7.94 | 7.73 | 7.89 | 7.89 | 46,554,000 |
Apr 08, 2024 | 7.51 | 7.77 | 7.50 | 7.76 | 7.76 | 56,858,200 |
Apr 05, 2024 | 7.30 | 7.46 | 7.25 | 7.40 | 7.40 | 29,121,300 |
Apr 04, 2024 | 7.65 | 7.71 | 7.27 | 7.31 | 7.31 | 49,594,100 |
Apr 03, 2024 | 7.31 | 7.58 | 7.23 | 7.54 | 7.54 | 50,638,600 |
Apr 02, 2024 | 7.05 | 7.22 | 6.97 | 7.20 | 7.20 | 29,678,800 |
Apr 01, 2024 | 7.31 | 7.34 | 7.12 | 7.22 | 7.22 | 31,681,900 |
Mar 28, 2024 | 7.33 | 7.47 | 7.29 | 7.30 | 7.30 | 30,108,100 |
Mar 27, 2024 | 7.28 | 7.37 | 7.17 | 7.36 | 7.36 | 34,738,800 |
Mar 26, 2024 | 7.35 | 7.46 | 7.16 | 7.20 | 7.20 | 39,576,600 |
Mar 25, 2024 | 7.28 | 7.60 | 7.25 | 7.45 | 7.45 | 27,430,900 |
Mar 22, 2024 | 7.32 | 7.41 | 7.24 | 7.30 | 7.30 | 23,188,400 |
Mar 21, 2024 | 7.55 | 7.57 | 7.36 | 7.44 | 7.44 | 56,091,900 |
Mar 20, 2024 | 6.93 | 7.37 | 6.87 | 7.36 | 7.36 | 61,455,100 |
Mar 19, 2024 | 6.92 | 7.03 | 6.82 | 6.92 | 6.92 | 50,479,000 |
Mar 18, 2024 | 7.07 | 7.11 | 6.86 | 7.08 | 7.08 | 47,168,400 |
Mar 15, 2024 | 7.03 | 7.05 | 6.91 | 7.03 | 7.03 | 52,674,400 |
Mar 14, 2024 | 7.33 | 7.35 | 6.99 | 7.05 | 7.05 | 69,575,100 |
Mar 13, 2024 | 7.43 | 7.56 | 7.36 | 7.38 | 7.38 | 42,118,300 |
Mar 12, 2024 | 7.68 | 7.69 | 7.38 | 7.48 | 7.48 | 49,576,500 |
Mar 11, 2024 | 7.80 | 7.95 | 7.61 | 7.68 | 7.68 | 59,023,000 |
Mar 08, 2024 | 7.52 | 7.83 | 7.47 | 7.71 | 7.71 | 76,490,500 |
Mar 07, 2024 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | 83,118,900 |
Mar 06, 2024 | 7.37 | 7.62 | 7.05 | 7.40 | 7.40 | 131,025,300 |
Mar 05, 2024 | 8.07 | 8.20 | 7.26 | 7.27 | 7.27 | 187,827,900 |
Mar 04, 2024 | 9.05 | 9.13 | 8.57 | 8.58 | 8.58 | 35,426,400 |
Mar 01, 2024 | 8.99 | 9.04 | 8.77 | 8.99 | 8.99 | 26,200,600 |
Feb 29, 2024 | 9.07 | 9.14 | 8.82 | 8.98 | 8.98 | 29,742,200 |
Feb 28, 2024 | 9.04 | 9.18 | 8.83 | 8.86 | 8.86 | 42,120,700 |
Feb 27, 2024 | 8.75 | 9.17 | 8.70 | 9.15 | 9.15 | 66,939,300 |
Feb 26, 2024 | 8.19 | 8.69 | 8.16 | 8.54 | 8.54 | 46,576,100 |
Feb 23, 2024 | 8.17 | 8.37 | 8.11 | 8.17 | 8.17 | 27,447,600 |
Feb 22, 2024 | 8.24 | 8.35 | 8.14 | 8.16 | 8.16 | 30,401,200 |
Feb 21, 2024 | 8.34 | 8.35 | 8.10 | 8.11 | 8.11 | 39,260,200 |
Feb 20, 2024 | 8.29 | 8.52 | 8.21 | 8.51 | 8.51 | 39,814,900 |
Feb 16, 2024 | 8.44 | 8.58 | 8.27 | 8.36 | 8.36 | 50,285,500 |
Feb 15, 2024 | 8.50 | 8.55 | 8.34 | 8.53 | 8.53 | 40,691,500 |
Feb 14, 2024 | 8.15 | 8.43 | 8.10 | 8.42 | 8.42 | 44,248,000 |
Feb 13, 2024 | 7.84 | 8.20 | 7.78 | 8.02 | 8.02 | 62,894,400 |
Feb 12, 2024 | 8.12 | 8.50 | 8.10 | 8.33 | 8.33 | 44,804,100 |
Feb 09, 2024 | 8.19 | 8.35 | 8.08 | 8.13 | 8.13 | 40,417,500 |
Feb 08, 2024 | 7.70 | 8.14 | 7.66 | 8.08 | 8.08 | 49,560,500 |
Feb 07, 2024 | 7.82 | 7.83 | 7.57 | 7.66 | 7.66 | 37,544,900 |
Feb 06, 2024 | 7.59 | 7.88 | 7.53 | 7.80 | 7.80 | 44,063,700 |
Feb 05, 2024 | 7.70 | 7.76 | 7.45 | 7.58 | 7.58 | 42,003,000 |
Feb 02, 2024 | 7.58 | 7.95 | 7.47 | 7.88 | 7.88 | 53,205,100 |
Feb 01, 2024 | 7.93 | 7.96 | 7.57 | 7.73 | 7.73 | 76,525,400 |
Jan 31, 2024 | 8.09 | 8.34 | 7.81 | 7.83 | 7.83 | 110,241,400 |
Jan 30, 2024 | 9.03 | 9.40 | 8.38 | 8.40 | 8.40 | 119,356,000 |
Jan 29, 2024 | 8.82 | 9.45 | 8.62 | 9.16 | 9.16 | 286,380,900 |
Jan 26, 2024 | 7.69 | 7.83 | 7.52 | 7.62 | 7.62 | 72,566,000 |
Jan 25, 2024 | 7.66 | 7.75 | 7.55 | 7.65 | 7.65 | 49,509,400 |
Jan 24, 2024 | 7.89 | 7.94 | 7.53 | 7.56 | 7.56 | 41,431,000 |
Jan 23, 2024 | 8.10 | 8.14 | 7.73 | 7.75 | 7.75 | 45,600,700 |
Jan 22, 2024 | 7.83 | 8.33 | 7.72 | 7.92 | 7.92 | 69,046,700 |
Jan 19, 2024 | 7.45 | 7.50 | 7.21 | 7.49 | 7.49 | 39,811,300 |
Jan 18, 2024 | 7.62 | 7.63 | 7.23 | 7.41 | 7.41 | 47,079,900 |
Jan 17, 2024 | 7.53 | 7.58 | 7.37 | 7.53 | 7.53 | 41,129,900 |
Jan 16, 2024 | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | 38,223,300 |
Jan 12, 2024 | 8.17 | 8.30 | 7.81 | 7.89 | 7.89 | 49,156,500 |
Jan 11, 2024 | 8.41 | 8.43 | 8.06 | 8.17 | 8.17 | 46,166,600 |
Jan 10, 2024 | 8.33 | 8.60 | 8.14 | 8.48 | 8.48 | 39,487,200 |
Jan 09, 2024 | 8.40 | 8.52 | 8.28 | 8.32 | 8.32 | 26,168,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |