Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.73 | 8.57 | 8.26 | 8.33 | 8.33 | 54,016,309 |
Apr 29, 2024 | 8.65 | 8.66 | 8.36 | 8.46 | 8.46 | 51,679,729 |
Apr 26, 2024 | 8.73 | 8.77 | 8.51 | 8.65 | 8.65 | 25,128,755 |
Apr 25, 2024 | 8.80 | 8.80 | 8.64 | 8.72 | 8.72 | 14,344,424 |
Apr 24, 2024 | 8.59 | 8.87 | 8.59 | 8.80 | 8.80 | 25,146,464 |
Apr 23, 2024 | 8.71 | 8.75 | 8.49 | 8.53 | 8.53 | 28,144,100 |
Apr 22, 2024 | 8.75 | 8.94 | 8.65 | 8.73 | 8.73 | 31,222,014 |
Apr 19, 2024 | 8.56 | 8.77 | 8.51 | 8.71 | 8.71 | 34,445,390 |
Apr 18, 2024 | 8.96 | 9.16 | 8.60 | 8.62 | 8.62 | 50,391,997 |
Apr 17, 2024 | 8.88 | 9.02 | 8.66 | 8.97 | 8.97 | 35,601,686 |
Apr 16, 2024 | 8.85 | 9.06 | 8.72 | 8.97 | 8.97 | 31,872,968 |
Apr 15, 2024 | 8.95 | 9.08 | 8.72 | 8.92 | 8.92 | 26,731,749 |
Apr 12, 2024 | 8.76 | 8.99 | 8.75 | 8.94 | 8.94 | 25,531,376 |
Apr 11, 2024 | 8.50 | 8.95 | 8.44 | 8.82 | 8.82 | 30,716,292 |
Apr 10, 2024 | 8.52 | 8.72 | 8.52 | 8.58 | 8.58 | 24,061,154 |
Apr 09, 2024 | 8.68 | 8.70 | 8.41 | 8.59 | 8.59 | 25,928,293 |
Apr 08, 2024 | 8.70 | 8.89 | 8.63 | 8.68 | 8.68 | 31,766,086 |
Apr 03, 2024 | 8.62 | 8.79 | 8.50 | 8.73 | 8.73 | 26,451,376 |
Apr 02, 2024 | 8.26 | 8.77 | 8.23 | 8.71 | 8.71 | 44,769,367 |
Apr 01, 2024 | 8.40 | 8.45 | 8.19 | 8.27 | 8.27 | 35,780,621 |
Mar 29, 2024 | 8.03 | 8.20 | 7.97 | 8.32 | 8.32 | 13,421,653 |
Mar 28, 2024 | 7.95 | 8.08 | 7.75 | 8.02 | 8.02 | 29,989,785 |
Mar 27, 2024 | 7.80 | 8.14 | 7.78 | 7.97 | 7.97 | 55,186,935 |
Mar 26, 2024 | 7.70 | 7.91 | 7.62 | 7.83 | 7.83 | 35,453,677 |
Mar 25, 2024 | 7.53 | 7.83 | 7.49 | 7.72 | 7.72 | 34,660,128 |
Mar 22, 2024 | 7.60 | 7.73 | 7.46 | 7.58 | 7.58 | 30,835,504 |
Mar 21, 2024 | 7.47 | 7.69 | 7.45 | 7.66 | 7.66 | 25,965,018 |
Mar 20, 2024 | 7.50 | 7.67 | 7.38 | 7.49 | 7.49 | 33,169,205 |
Mar 19, 2024 | 7.72 | 7.80 | 7.46 | 7.51 | 7.51 | 34,488,140 |
Mar 18, 2024 | 7.65 | 7.92 | 7.62 | 7.80 | 7.80 | 34,143,068 |
Mar 15, 2024 | 7.35 | 7.72 | 7.32 | 7.68 | 7.68 | 47,324,042 |
Mar 14, 2024 | 7.29 | 7.47 | 7.24 | 7.38 | 7.38 | 32,568,073 |
Mar 13, 2024 | 7.27 | 7.38 | 7.18 | 7.35 | 7.35 | 33,967,203 |
Mar 12, 2024 | 7.60 | 7.61 | 7.26 | 7.28 | 7.28 | 42,513,609 |
Mar 11, 2024 | 7.90 | 7.95 | 7.44 | 7.59 | 7.59 | 38,630,363 |
Mar 08, 2024 | 7.66 | 7.90 | 7.60 | 7.85 | 7.85 | 26,047,222 |
Mar 07, 2024 | 7.59 | 7.80 | 7.52 | 7.71 | 7.71 | 32,593,846 |
Mar 06, 2024 | 7.52 | 7.73 | 7.45 | 7.56 | 7.56 | 29,411,672 |
Mar 05, 2024 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 47,862,121 |
Mar 04, 2024 | 7.04 | 7.30 | 7.00 | 7.29 | 7.29 | 45,511,341 |
Mar 01, 2024 | 7.22 | 7.29 | 7.03 | 7.10 | 7.10 | 38,537,893 |
Feb 29, 2024 | 7.25 | 7.30 | 7.13 | 7.30 | 7.30 | 34,107,760 |
Feb 28, 2024 | 7.21 | 7.49 | 7.06 | 7.36 | 7.36 | 51,088,030 |
Feb 27, 2024 | 7.15 | 7.30 | 7.13 | 7.21 | 7.21 | 23,972,126 |
Feb 26, 2024 | 7.41 | 7.44 | 7.13 | 7.18 | 7.18 | 35,391,525 |
Feb 23, 2024 | 7.24 | 7.49 | 7.19 | 7.45 | 7.45 | 31,054,155 |
Feb 22, 2024 | 7.12 | 7.27 | 7.08 | 7.25 | 7.25 | 27,251,908 |
Feb 21, 2024 | 7.33 | 7.35 | 7.12 | 7.18 | 7.18 | 41,042,570 |
Feb 20, 2024 | 7.25 | 7.55 | 7.20 | 7.35 | 7.35 | 30,980,302 |
Feb 19, 2024 | 7.02 | 7.32 | 7.00 | 7.30 | 7.30 | 40,179,947 |
Feb 08, 2024 | 7.14 | 7.31 | 6.96 | 7.03 | 7.03 | 42,575,715 |
Feb 07, 2024 | 6.93 | 7.17 | 6.81 | 7.14 | 7.14 | 38,672,554 |
Feb 06, 2024 | 6.69 | 7.10 | 6.61 | 6.95 | 6.95 | 37,910,354 |
Feb 05, 2024 | 6.88 | 6.98 | 6.56 | 6.74 | 6.74 | 29,197,910 |
Feb 02, 2024 | 7.02 | 7.17 | 6.80 | 6.93 | 6.93 | 24,183,706 |
Feb 01, 2024 | 7.08 | 7.21 | 6.97 | 7.00 | 7.00 | 26,695,292 |
Jan 31, 2024 | 7.22 | 7.35 | 7.06 | 7.12 | 7.12 | 31,957,660 |
Jan 30, 2024 | 7.31 | 7.39 | 7.14 | 7.23 | 7.23 | 40,397,990 |
Jan 29, 2024 | 6.95 | 7.45 | 6.74 | 7.35 | 7.35 | 63,052,648 |
Jan 26, 2024 | 6.90 | 7.15 | 6.82 | 7.09 | 7.09 | 26,213,082 |
Jan 25, 2024 | 6.65 | 6.93 | 6.63 | 6.83 | 6.83 | 26,081,011 |
Jan 24, 2024 | 6.52 | 6.74 | 6.41 | 6.70 | 6.70 | 27,533,000 |
Jan 23, 2024 | 6.44 | 6.62 | 6.26 | 6.55 | 6.55 | 28,308,194 |
Jan 22, 2024 | 6.78 | 6.78 | 6.40 | 6.45 | 6.45 | 18,752,583 |
Jan 19, 2024 | 6.87 | 6.88 | 6.76 | 6.80 | 6.80 | 14,453,578 |
Jan 18, 2024 | 6.87 | 6.96 | 6.65 | 6.85 | 6.85 | 27,324,022 |
Jan 17, 2024 | 7.11 | 7.22 | 6.96 | 6.96 | 6.96 | 15,674,658 |
Jan 16, 2024 | 7.12 | 7.16 | 7.01 | 7.14 | 7.14 | 19,131,553 |
Jan 15, 2024 | 7.09 | 7.23 | 7.08 | 7.13 | 7.13 | 22,225,056 |
Jan 12, 2024 | 7.00 | 7.16 | 6.94 | 7.10 | 7.10 | 29,217,944 |
Jan 11, 2024 | 7.21 | 7.23 | 6.94 | 6.99 | 6.99 | 53,146,691 |
Jan 10, 2024 | 7.20 | 7.32 | 7.04 | 7.23 | 7.23 | 31,920,732 |
Jan 09, 2024 | 7.14 | 7.28 | 6.99 | 7.23 | 7.23 | 25,963,839 |
Jan 08, 2024 | 7.13 | 7.23 | 6.97 | 7.07 | 7.07 | 34,786,911 |
Jan 05, 2024 | 6.97 | 7.20 | 6.93 | 7.07 | 7.07 | 48,245,428 |
Jan 04, 2024 | 6.75 | 7.05 | 6.71 | 7.02 | 7.02 | 46,221,937 |
Jan 03, 2024 | 6.54 | 6.84 | 6.52 | 6.81 | 6.81 | 31,669,710 |
Jan 02, 2024 | 6.25 | 6.72 | 6.24 | 6.59 | 6.59 | 35,469,828 |
Dec 29, 2023 | 6.13 | 6.29 | 6.12 | 6.26 | 6.26 | 19,695,413 |
Dec 28, 2023 | 6.29 | 6.33 | 6.12 | 6.15 | 6.15 | 28,590,377 |
Dec 27, 2023 | 6.13 | 6.34 | 6.09 | 6.29 | 6.29 | 19,438,380 |
Dec 26, 2023 | 6.19 | 6.22 | 6.07 | 6.09 | 6.09 | 13,683,380 |
Dec 25, 2023 | 6.21 | 6.23 | 6.00 | 6.21 | 6.21 | 28,332,817 |
Dec 22, 2023 | 6.21 | 6.29 | 6.15 | 6.20 | 6.20 | 28,312,405 |
Dec 21, 2023 | 6.49 | 6.50 | 6.15 | 6.21 | 6.21 | 62,898,661 |
Dec 20, 2023 | 6.64 | 6.92 | 6.58 | 6.58 | 6.58 | 35,685,552 |
Dec 19, 2023 | 6.70 | 6.70 | 6.50 | 6.59 | 6.59 | 19,085,545 |
Dec 18, 2023 | 6.74 | 6.74 | 6.62 | 6.66 | 6.66 | 16,683,702 |
Dec 15, 2023 | 6.85 | 6.92 | 6.69 | 6.71 | 6.71 | 22,062,562 |
Dec 14, 2023 | 6.85 | 6.94 | 6.77 | 6.88 | 6.88 | 21,015,132 |
Dec 13, 2023 | 6.78 | 6.96 | 6.78 | 6.86 | 6.86 | 20,568,700 |
Dec 12, 2023 | 6.82 | 6.89 | 6.75 | 6.81 | 6.81 | 11,488,444 |
Dec 11, 2023 | 6.81 | 6.86 | 6.64 | 6.83 | 6.83 | 16,158,140 |
Dec 08, 2023 | 6.77 | 6.90 | 6.74 | 6.82 | 6.82 | 19,155,940 |
Dec 07, 2023 | 6.70 | 6.79 | 6.64 | 6.77 | 6.77 | 15,274,950 |
Dec 06, 2023 | 6.67 | 6.73 | 6.59 | 6.67 | 6.67 | 14,905,540 |
Dec 05, 2023 | 6.63 | 6.80 | 6.63 | 6.72 | 6.72 | 23,206,450 |
Dec 04, 2023 | 6.64 | 6.70 | 6.59 | 6.68 | 6.68 | 15,418,130 |
Dec 01, 2023 | 6.70 | 6.78 | 6.61 | 6.65 | 6.65 | 15,445,117 |
Nov 30, 2023 | 6.65 | 6.70 | 6.58 | 6.70 | 6.70 | 11,941,607 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |