Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 7.41 | 7.63 | 7.33 | 7.47 | 7.47 | 68,790,310 |
May 20, 2024 | 7.28 | 7.47 | 7.18 | 7.39 | 7.39 | 48,697,019 |
May 17, 2024 | 7.21 | 7.32 | 7.14 | 7.27 | 7.27 | 30,622,523 |
May 16, 2024 | 7.23 | 7.31 | 7.13 | 7.20 | 7.20 | 35,306,721 |
May 15, 2024 | 7.09 | 7.43 | 7.01 | 7.26 | 7.26 | 51,801,519 |
May 14, 2024 | 7.03 | 7.14 | 7.02 | 7.09 | 7.09 | 20,928,119 |
May 13, 2024 | 7.02 | 7.19 | 6.89 | 7.01 | 7.01 | 26,443,869 |
May 10, 2024 | 7.17 | 7.18 | 7.04 | 7.06 | 7.06 | 25,001,675 |
May 09, 2024 | 7.16 | 7.28 | 7.14 | 7.18 | 7.18 | 29,313,023 |
May 08, 2024 | 7.34 | 7.34 | 7.09 | 7.10 | 7.10 | 37,436,000 |
May 07, 2024 | 7.33 | 7.39 | 7.21 | 7.33 | 7.33 | 32,711,386 |
May 06, 2024 | 7.50 | 7.52 | 7.32 | 7.36 | 7.36 | 39,338,281 |
Apr 30, 2024 | 7.53 | 7.68 | 7.29 | 7.38 | 7.38 | 57,703,085 |
Apr 29, 2024 | 7.63 | 7.79 | 7.50 | 7.64 | 7.64 | 60,904,882 |
Apr 26, 2024 | 7.20 | 7.45 | 7.20 | 7.37 | 7.37 | 52,753,405 |
Apr 25, 2024 | 7.23 | 7.29 | 7.18 | 7.22 | 7.22 | 32,974,130 |
Apr 24, 2024 | 7.18 | 7.36 | 7.18 | 7.30 | 7.30 | 40,167,585 |
Apr 23, 2024 | 7.22 | 7.31 | 7.16 | 7.18 | 7.18 | 30,774,814 |
Apr 22, 2024 | 7.11 | 7.49 | 6.98 | 7.23 | 7.23 | 48,271,005 |
Apr 19, 2024 | 7.14 | 7.35 | 7.10 | 7.11 | 7.11 | 43,349,430 |
Apr 18, 2024 | 7.17 | 7.28 | 6.99 | 7.14 | 7.14 | 46,691,132 |
Apr 17, 2024 | 6.83 | 7.18 | 6.83 | 7.14 | 7.14 | 49,050,924 |
Apr 16, 2024 | 7.24 | 7.24 | 6.69 | 6.71 | 6.71 | 69,050,823 |
Apr 15, 2024 | 7.50 | 7.66 | 7.17 | 7.30 | 7.30 | 70,448,220 |
Apr 12, 2024 | 8.06 | 8.07 | 7.65 | 7.68 | 7.68 | 110,250,702 |
Apr 11, 2024 | 8.19 | 8.56 | 8.15 | 8.24 | 8.24 | 126,829,105 |
Apr 10, 2024 | 8.11 | 8.50 | 8.11 | 8.35 | 8.35 | 151,473,507 |
Apr 09, 2024 | 7.93 | 8.08 | 7.80 | 8.02 | 8.02 | 96,206,816 |
Apr 08, 2024 | 7.56 | 8.25 | 7.52 | 8.11 | 8.11 | 138,043,137 |
Apr 03, 2024 | 7.70 | 7.70 | 7.44 | 7.50 | 7.50 | 34,599,514 |
Apr 02, 2024 | 7.86 | 7.87 | 7.65 | 7.70 | 7.70 | 39,273,900 |
Apr 01, 2024 | 7.78 | 7.88 | 7.75 | 7.88 | 7.88 | 41,215,498 |
Mar 29, 2024 | 7.75 | 7.85 | 7.57 | 7.73 | 7.73 | 24,989,400 |
Mar 28, 2024 | 7.46 | 7.85 | 7.42 | 7.79 | 7.79 | 60,562,927 |
Mar 27, 2024 | 7.91 | 7.91 | 7.40 | 7.42 | 7.42 | 57,748,227 |
Mar 26, 2024 | 8.12 | 8.21 | 7.80 | 7.93 | 7.93 | 64,421,427 |
Mar 25, 2024 | 8.45 | 8.64 | 8.15 | 8.17 | 8.17 | 60,957,270 |
Mar 22, 2024 | 8.66 | 8.66 | 8.34 | 8.49 | 8.49 | 78,402,173 |
Mar 21, 2024 | 8.78 | 8.84 | 8.67 | 8.69 | 8.69 | 57,396,535 |
Mar 20, 2024 | 8.71 | 8.81 | 8.65 | 8.76 | 8.76 | 61,811,809 |
Mar 19, 2024 | 8.82 | 8.94 | 8.71 | 8.71 | 8.71 | 85,027,536 |
Mar 18, 2024 | 8.73 | 8.86 | 8.72 | 8.82 | 8.82 | 77,359,787 |
Mar 15, 2024 | 8.70 | 8.86 | 8.51 | 8.77 | 8.77 | 69,695,769 |
Mar 14, 2024 | 8.80 | 8.92 | 8.60 | 8.75 | 8.75 | 91,067,395 |
Mar 13, 2024 | 8.90 | 9.14 | 8.85 | 8.95 | 8.95 | 131,015,965 |
Mar 12, 2024 | 8.90 | 9.35 | 8.80 | 8.95 | 8.95 | 196,053,670 |
Mar 11, 2024 | 8.34 | 8.93 | 8.27 | 8.76 | 8.76 | 134,009,339 |
Mar 08, 2024 | 8.27 | 8.38 | 8.17 | 8.36 | 8.36 | 56,108,526 |
Mar 07, 2024 | 8.60 | 8.68 | 8.26 | 8.26 | 8.26 | 88,018,699 |
Mar 06, 2024 | 8.47 | 8.76 | 8.39 | 8.63 | 8.63 | 96,611,409 |
Mar 05, 2024 | 8.46 | 8.98 | 8.41 | 8.57 | 8.57 | 136,515,177 |
Mar 04, 2024 | 8.69 | 8.75 | 8.42 | 8.64 | 8.64 | 109,373,236 |
Mar 01, 2024 | 8.35 | 8.55 | 8.22 | 8.53 | 8.53 | 105,638,378 |
Feb 29, 2024 | 7.85 | 8.30 | 7.82 | 8.27 | 8.27 | 88,006,372 |
Feb 28, 2024 | 8.50 | 8.64 | 7.79 | 7.85 | 7.85 | 137,281,504 |
Feb 27, 2024 | 8.25 | 8.60 | 8.10 | 8.60 | 8.60 | 135,138,489 |
Feb 26, 2024 | 8.39 | 8.53 | 8.13 | 8.24 | 8.24 | 121,013,552 |
Feb 23, 2024 | 8.09 | 8.40 | 8.09 | 8.40 | 8.40 | 125,596,391 |
Feb 22, 2024 | 7.77 | 8.15 | 7.72 | 7.95 | 7.95 | 110,736,944 |
Feb 21, 2024 | 7.38 | 7.90 | 7.38 | 7.62 | 7.62 | 100,414,016 |
Feb 20, 2024 | 7.37 | 7.75 | 7.22 | 7.52 | 7.52 | 81,027,312 |
Feb 19, 2024 | 7.31 | 7.50 | 7.23 | 7.46 | 7.46 | 91,763,984 |
Feb 08, 2024 | 6.82 | 7.16 | 6.70 | 7.12 | 7.12 | 85,904,588 |
Feb 07, 2024 | 6.62 | 7.03 | 6.55 | 6.67 | 6.67 | 86,379,421 |
Feb 06, 2024 | 6.06 | 6.83 | 5.90 | 6.62 | 6.62 | 90,190,587 |
Feb 05, 2024 | 7.02 | 7.02 | 6.35 | 6.35 | 6.35 | 88,060,486 |
Feb 02, 2024 | 7.50 | 7.63 | 6.80 | 7.06 | 7.06 | 90,546,406 |
Feb 01, 2024 | 7.26 | 7.87 | 7.07 | 7.48 | 7.48 | 87,765,085 |
Jan 31, 2024 | 8.35 | 8.49 | 7.61 | 7.61 | 7.61 | 102,715,015 |
Jan 30, 2024 | 8.60 | 8.88 | 8.40 | 8.46 | 8.46 | 78,339,359 |
Jan 29, 2024 | 9.09 | 9.42 | 8.80 | 8.80 | 8.80 | 105,720,723 |
Jan 26, 2024 | 9.23 | 9.45 | 9.10 | 9.14 | 9.14 | 186,239,355 |
Jan 25, 2024 | 8.31 | 9.14 | 8.21 | 9.14 | 9.14 | 143,823,340 |
Jan 24, 2024 | 8.41 | 8.48 | 8.01 | 8.31 | 8.31 | 86,574,457 |
Jan 23, 2024 | 8.34 | 8.57 | 8.15 | 8.41 | 8.41 | 83,745,340 |
Jan 22, 2024 | 8.88 | 9.03 | 8.19 | 8.39 | 8.39 | 114,705,878 |
Jan 19, 2024 | 9.50 | 9.63 | 9.05 | 9.05 | 9.05 | 142,209,147 |
Jan 18, 2024 | 9.05 | 9.99 | 8.96 | 9.72 | 9.72 | 216,671,955 |
Jan 17, 2024 | 9.15 | 9.75 | 9.05 | 9.31 | 9.31 | 146,479,852 |
Jan 16, 2024 | 9.22 | 9.28 | 8.99 | 9.28 | 9.28 | 90,519,922 |
Jan 15, 2024 | 9.23 | 9.43 | 9.15 | 9.32 | 9.32 | 112,895,654 |
Jan 12, 2024 | 9.09 | 9.44 | 9.09 | 9.21 | 9.21 | 182,096,197 |
Jan 11, 2024 | 8.26 | 9.09 | 8.26 | 9.09 | 9.09 | 107,604,985 |
Jan 10, 2024 | 8.75 | 8.75 | 8.26 | 8.26 | 8.26 | 75,527,715 |
Jan 09, 2024 | 9.00 | 9.18 | 8.72 | 8.82 | 8.82 | 77,402,935 |
Jan 08, 2024 | 8.93 | 9.33 | 8.82 | 9.04 | 9.04 | 92,403,216 |
Jan 05, 2024 | 9.02 | 9.26 | 8.82 | 9.05 | 9.05 | 101,515,335 |
Jan 04, 2024 | 8.87 | 9.55 | 8.86 | 9.23 | 9.23 | 173,450,317 |
Jan 03, 2024 | 8.55 | 8.86 | 8.50 | 8.86 | 8.86 | 90,224,212 |
Jan 02, 2024 | 8.53 | 8.63 | 8.47 | 8.48 | 8.48 | 47,122,187 |
Dec 29, 2023 | 8.32 | 8.66 | 8.25 | 8.62 | 8.62 | 86,248,022 |
Dec 28, 2023 | 8.17 | 8.40 | 8.06 | 8.30 | 8.30 | 45,388,917 |
Dec 27, 2023 | 8.13 | 8.26 | 8.12 | 8.20 | 8.20 | 36,684,722 |
Dec 26, 2023 | 8.31 | 8.32 | 8.02 | 8.06 | 8.06 | 29,439,966 |
Dec 25, 2023 | 8.25 | 8.35 | 8.15 | 8.29 | 8.29 | 24,036,538 |
Dec 22, 2023 | 8.53 | 8.57 | 8.20 | 8.26 | 8.26 | 45,875,551 |
Dec 21, 2023 | 8.49 | 8.59 | 8.34 | 8.54 | 8.54 | 40,356,548 |
Dec 20, 2023 | 8.85 | 8.89 | 8.52 | 8.53 | 8.53 | 43,756,257 |
Dec 19, 2023 | 8.68 | 8.91 | 8.66 | 8.85 | 8.85 | 48,214,024 |
Dec 18, 2023 | 8.81 | 8.89 | 8.66 | 8.68 | 8.68 | 42,210,861 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |