Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.600 | 10.200 | 9.540 | 10.160 | 10.160 | 94,615,706 |
Apr 29, 2024 | 9.570 | 9.810 | 9.470 | 9.530 | 9.530 | 28,114,188 |
Apr 26, 2024 | 9.410 | 9.550 | 9.300 | 9.500 | 9.500 | 48,364,729 |
Apr 25, 2024 | 9.250 | 9.440 | 9.220 | 9.410 | 9.410 | 34,405,344 |
Apr 24, 2024 | 9.160 | 9.250 | 9.090 | 9.250 | 9.250 | 22,468,450 |
Apr 23, 2024 | 9.130 | 9.240 | 9.020 | 9.140 | 9.140 | 37,923,025 |
Apr 22, 2024 | 8.910 | 9.260 | 8.910 | 9.110 | 9.110 | 66,667,551 |
Apr 19, 2024 | 8.640 | 9.010 | 8.630 | 8.900 | 8.900 | 56,855,788 |
Apr 18, 2024 | 8.530 | 8.720 | 8.530 | 8.640 | 8.640 | 11,188,926 |
Apr 17, 2024 | 8.540 | 8.690 | 8.480 | 8.640 | 8.640 | 12,413,952 |
Apr 16, 2024 | 8.730 | 8.780 | 8.530 | 8.540 | 8.540 | 14,871,100 |
Apr 15, 2024 | 8.650 | 8.750 | 8.570 | 8.690 | 8.690 | 19,899,910 |
Apr 12, 2024 | 8.800 | 8.810 | 8.670 | 8.700 | 8.700 | 21,518,731 |
Apr 11, 2024 | 8.630 | 8.760 | 8.550 | 8.760 | 8.760 | 20,574,859 |
Apr 10, 2024 | 8.650 | 8.700 | 8.590 | 8.700 | 8.700 | 24,403,534 |
Apr 09, 2024 | 8.620 | 8.640 | 8.530 | 8.640 | 8.640 | 16,834,645 |
Apr 08, 2024 | 8.480 | 8.680 | 8.420 | 8.620 | 8.620 | 26,584,630 |
Apr 05, 2024 | 8.600 | 8.700 | 8.490 | 8.500 | 8.500 | 10,037,971 |
Apr 03, 2024 | 8.480 | 8.550 | 8.390 | 8.550 | 8.550 | 28,717,736 |
Apr 02, 2024 | 8.290 | 8.490 | 8.240 | 8.440 | 8.440 | 31,794,513 |
Mar 28, 2024 | 8.100 | 8.300 | 8.040 | 8.230 | 8.230 | 21,117,320 |
Mar 27, 2024 | 7.970 | 8.150 | 7.930 | 8.100 | 8.100 | 18,749,190 |
Mar 26, 2024 | 8.080 | 8.100 | 7.970 | 7.970 | 7.970 | 21,344,119 |
Mar 25, 2024 | 7.970 | 8.150 | 7.970 | 8.010 | 8.010 | 16,832,150 |
Mar 22, 2024 | 8.210 | 8.290 | 8.000 | 8.020 | 8.020 | 33,786,630 |
Mar 21, 2024 | 8.270 | 8.340 | 8.210 | 8.310 | 8.310 | 18,368,996 |
Mar 20, 2024 | 8.200 | 8.290 | 8.190 | 8.270 | 8.270 | 15,908,370 |
Mar 19, 2024 | 8.440 | 8.450 | 8.200 | 8.200 | 8.200 | 29,177,623 |
Mar 18, 2024 | 8.540 | 8.540 | 8.440 | 8.520 | 8.520 | 13,250,783 |
Mar 15, 2024 | 8.580 | 8.630 | 8.400 | 8.530 | 8.530 | 20,989,345 |
Mar 14, 2024 | 8.380 | 8.650 | 8.380 | 8.630 | 8.630 | 17,441,807 |
Mar 13, 2024 | 8.640 | 8.640 | 8.400 | 8.440 | 8.440 | 24,140,381 |
Mar 12, 2024 | 8.640 | 8.680 | 8.570 | 8.590 | 8.590 | 17,074,941 |
Mar 11, 2024 | 8.680 | 8.830 | 8.620 | 8.670 | 8.670 | 18,156,771 |
Mar 08, 2024 | 8.450 | 8.720 | 8.420 | 8.680 | 8.680 | 23,352,309 |
Mar 07, 2024 | 8.450 | 8.570 | 8.410 | 8.450 | 8.450 | 11,729,661 |
Mar 06, 2024 | 8.430 | 8.490 | 8.370 | 8.450 | 8.450 | 10,944,214 |
Mar 05, 2024 | 8.460 | 8.570 | 8.420 | 8.480 | 8.480 | 11,403,375 |
Mar 04, 2024 | 8.490 | 8.550 | 8.420 | 8.520 | 8.520 | 8,173,950 |
Mar 01, 2024 | 8.410 | 8.520 | 8.380 | 8.450 | 8.450 | 16,382,822 |
Feb 29, 2024 | 8.430 | 8.560 | 8.410 | 8.440 | 8.440 | 33,795,372 |
Feb 28, 2024 | 8.510 | 8.580 | 8.430 | 8.440 | 8.440 | 16,913,138 |
Feb 27, 2024 | 8.640 | 8.640 | 8.460 | 8.550 | 8.550 | 17,847,054 |
Feb 26, 2024 | 8.800 | 8.820 | 8.600 | 8.660 | 8.660 | 12,295,169 |
Feb 23, 2024 | 8.880 | 8.990 | 8.740 | 8.790 | 8.790 | 26,938,491 |
Feb 22, 2024 | 8.530 | 8.800 | 8.530 | 8.800 | 8.800 | 36,621,643 |
Feb 21, 2024 | 8.380 | 8.570 | 8.320 | 8.530 | 8.530 | 25,322,369 |
Feb 20, 2024 | 8.320 | 8.430 | 8.310 | 8.400 | 8.400 | 16,116,160 |
Feb 19, 2024 | 8.340 | 8.380 | 8.270 | 8.380 | 8.380 | 19,358,468 |
Feb 16, 2024 | 8.050 | 8.350 | 8.050 | 8.330 | 8.330 | 11,663,075 |
Feb 15, 2024 | 7.940 | 8.090 | 7.880 | 8.050 | 8.050 | 7,403,692 |
Feb 14, 2024 | 7.710 | 7.940 | 7.690 | 7.940 | 7.940 | 11,484,982 |
Feb 09, 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | - |
Feb 08, 2024 | 8.260 | 8.330 | 8.220 | 8.260 | 8.260 | 12,559,712 |
Feb 07, 2024 | 8.390 | 8.390 | 8.240 | 8.290 | 8.290 | 13,375,573 |
Feb 06, 2024 | 8.160 | 8.370 | 8.140 | 8.320 | 8.320 | 21,454,950 |
Feb 05, 2024 | 8.160 | 8.200 | 8.080 | 8.150 | 8.150 | 15,063,929 |
Feb 02, 2024 | 8.290 | 8.290 | 8.070 | 8.150 | 8.150 | 22,768,983 |
Feb 01, 2024 | 8.210 | 8.330 | 8.180 | 8.310 | 8.310 | 16,401,887 |
Jan 31, 2024 | 8.270 | 8.380 | 8.170 | 8.210 | 8.210 | 21,245,652 |
Jan 30, 2024 | 8.430 | 8.460 | 8.260 | 8.280 | 8.280 | 19,905,154 |
Jan 29, 2024 | 8.350 | 8.470 | 8.280 | 8.440 | 8.440 | 23,942,743 |
Jan 26, 2024 | 8.410 | 8.480 | 8.370 | 8.400 | 8.400 | 36,000,946 |
Jan 25, 2024 | 8.250 | 8.410 | 8.220 | 8.380 | 8.380 | 34,405,667 |
Jan 24, 2024 | 7.940 | 8.230 | 7.920 | 8.220 | 8.220 | 21,483,273 |
Jan 23, 2024 | 7.830 | 7.950 | 7.670 | 7.930 | 7.930 | 16,490,623 |
Jan 22, 2024 | 7.850 | 7.910 | 7.690 | 7.820 | 7.820 | 27,622,314 |
Jan 19, 2024 | 7.900 | 7.900 | 7.770 | 7.850 | 7.850 | 20,554,612 |
Jan 18, 2024 | 7.810 | 7.910 | 7.680 | 7.880 | 7.880 | 26,080,240 |
Jan 17, 2024 | 8.030 | 8.070 | 7.750 | 7.790 | 7.790 | 22,317,144 |
Jan 16, 2024 | 8.120 | 8.180 | 7.990 | 8.030 | 8.030 | 15,926,131 |
Jan 15, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
Jan 12, 2024 | 7.750 | 7.890 | 7.710 | 7.870 | 7.870 | 18,666,692 |
Jan 11, 2024 | 7.650 | 7.710 | 7.560 | 7.630 | 7.630 | 19,335,261 |
Jan 10, 2024 | 7.850 | 7.900 | 7.540 | 7.600 | 7.600 | 52,755,418 |
Jan 09, 2024 | 8.140 | 8.140 | 7.820 | 8.020 | 8.020 | 26,021,675 |
Jan 08, 2024 | 8.380 | 8.410 | 8.210 | 8.240 | 8.240 | 21,006,206 |
Jan 05, 2024 | 8.380 | 8.380 | 8.200 | 8.270 | 8.270 | 24,717,692 |
Jan 04, 2024 | 8.010 | 8.340 | 8.010 | 8.280 | 8.280 | 53,555,677 |
Jan 03, 2024 | 8.000 | 8.050 | 7.900 | 7.950 | 7.950 | 19,089,086 |
Jan 02, 2024 | 7.910 | 8.090 | 7.910 | 7.930 | 7.930 | 22,684,364 |
Dec 29, 2023 | 7.810 | 7.860 | 7.740 | 7.850 | 7.850 | 11,220,031 |
Dec 28, 2023 | 7.860 | 7.860 | 7.670 | 7.820 | 7.820 | 18,165,689 |
Dec 27, 2023 | 7.910 | 7.950 | 7.750 | 7.820 | 7.820 | 27,579,754 |
Dec 22, 2023 | 7.980 | 8.150 | 7.970 | 8.060 | 8.060 | 38,436,285 |
Dec 21, 2023 | 7.610 | 7.960 | 7.560 | 7.940 | 7.940 | 34,479,017 |
Dec 20, 2023 | 7.700 | 7.770 | 7.550 | 7.610 | 7.610 | 18,386,795 |
Dec 19, 2023 | 7.720 | 7.720 | 7.540 | 7.630 | 7.630 | 19,233,627 |
Dec 18, 2023 | 7.510 | 7.720 | 7.450 | 7.720 | 7.720 | 80,621,726 |
Dec 15, 2023 | 7.050 | 7.220 | 7.050 | 7.180 | 7.180 | 33,060,870 |
Dec 14, 2023 | 7.020 | 7.070 | 7.000 | 7.030 | 7.030 | 13,263,755 |
Dec 13, 2023 | 7.120 | 7.120 | 6.950 | 6.960 | 6.960 | 11,323,544 |
Dec 12, 2023 | 7.000 | 7.130 | 6.940 | 7.120 | 7.120 | 11,728,953 |
Dec 11, 2023 | 6.970 | 6.990 | 6.850 | 6.990 | 6.990 | 11,207,836 |
Dec 08, 2023 | 6.970 | 6.990 | 6.900 | 6.980 | 6.980 | 11,660,200 |
Dec 07, 2023 | 7.070 | 7.070 | 6.900 | 6.920 | 6.920 | 17,670,731 |
Dec 06, 2023 | 7.120 | 7.150 | 7.030 | 7.070 | 7.070 | 16,268,627 |
Dec 05, 2023 | 7.270 | 7.290 | 7.060 | 7.120 | 7.120 | 18,922,148 |
Dec 04, 2023 | 7.230 | 7.390 | 7.200 | 7.270 | 7.270 | 17,378,040 |
Dec 01, 2023 | 7.240 | 7.290 | 7.210 | 7.230 | 7.230 | 10,460,357 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |