Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.01 | 7.12 | 6.95 | 6.95 | 6.95 | 79,044,050 |
Apr 29, 2024 | 7.05 | 7.09 | 6.86 | 7.03 | 7.03 | 113,103,875 |
Apr 26, 2024 | 7.11 | 7.20 | 6.98 | 7.09 | 7.09 | 82,994,614 |
Apr 25, 2024 | 7.08 | 7.17 | 7.04 | 7.11 | 7.11 | 53,612,273 |
Apr 24, 2024 | 7.04 | 7.09 | 6.99 | 7.07 | 7.07 | 48,564,892 |
Apr 23, 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 7.03 | 87,121,575 |
Apr 22, 2024 | 7.39 | 7.48 | 7.21 | 7.28 | 7.28 | 86,565,666 |
Apr 19, 2024 | 7.25 | 7.43 | 7.22 | 7.36 | 7.36 | 93,120,665 |
Apr 18, 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 106,301,706 |
Apr 17, 2024 | 6.97 | 7.23 | 6.92 | 7.21 | 7.21 | 127,820,869 |
Apr 16, 2024 | 6.90 | 7.08 | 6.88 | 7.00 | 7.00 | 157,610,882 |
Apr 15, 2024 | 6.75 | 6.93 | 6.72 | 6.90 | 6.90 | 104,550,024 |
Apr 12, 2024 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | 71,355,198 |
Apr 11, 2024 | 6.61 | 6.77 | 6.56 | 6.69 | 6.69 | 62,924,052 |
Apr 10, 2024 | 6.62 | 6.69 | 6.59 | 6.64 | 6.64 | 55,037,151 |
Apr 09, 2024 | 6.71 | 6.74 | 6.55 | 6.64 | 6.64 | 66,256,513 |
Apr 08, 2024 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 80,510,747 |
Apr 03, 2024 | 6.71 | 6.75 | 6.63 | 6.67 | 6.67 | 83,876,844 |
Apr 02, 2024 | 6.63 | 6.77 | 6.61 | 6.69 | 6.69 | 55,414,479 |
Apr 01, 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 51,512,605 |
Mar 29, 2024 | 6.47 | 6.67 | 6.46 | 6.64 | 6.64 | 44,167,132 |
Mar 28, 2024 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | 61,272,632 |
Mar 27, 2024 | 6.49 | 6.56 | 6.47 | 6.51 | 6.51 | 51,991,069 |
Mar 26, 2024 | 6.50 | 6.52 | 6.43 | 6.49 | 6.49 | 41,645,811 |
Mar 25, 2024 | 6.44 | 6.57 | 6.44 | 6.49 | 6.49 | 48,772,545 |
Mar 22, 2024 | 6.54 | 6.56 | 6.44 | 6.48 | 6.48 | 49,553,069 |
Mar 21, 2024 | 6.57 | 6.61 | 6.54 | 6.54 | 6.54 | 34,941,170 |
Mar 20, 2024 | 6.57 | 6.64 | 6.55 | 6.58 | 6.58 | 51,376,065 |
Mar 19, 2024 | 6.62 | 6.68 | 6.57 | 6.59 | 6.59 | 60,269,200 |
Mar 18, 2024 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 67,842,713 |
Mar 15, 2024 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | 99,462,912 |
Mar 14, 2024 | 6.62 | 6.72 | 6.58 | 6.61 | 6.61 | 63,580,097 |
Mar 13, 2024 | 6.61 | 6.68 | 6.57 | 6.60 | 6.60 | 68,034,787 |
Mar 12, 2024 | 6.78 | 6.79 | 6.58 | 6.61 | 6.61 | 115,395,595 |
Mar 11, 2024 | 6.85 | 6.92 | 6.72 | 6.80 | 6.80 | 64,901,319 |
Mar 08, 2024 | 6.87 | 6.94 | 6.81 | 6.86 | 6.86 | 62,402,155 |
Mar 07, 2024 | 6.68 | 6.91 | 6.68 | 6.84 | 6.84 | 87,864,228 |
Mar 06, 2024 | 6.73 | 6.78 | 6.69 | 6.70 | 6.70 | 43,110,129 |
Mar 05, 2024 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 63,702,617 |
Mar 04, 2024 | 6.67 | 6.74 | 6.62 | 6.64 | 6.64 | 61,677,158 |
Mar 01, 2024 | 6.66 | 6.76 | 6.65 | 6.68 | 6.68 | 44,815,228 |
Feb 29, 2024 | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | 67,402,168 |
Feb 28, 2024 | 6.65 | 6.69 | 6.59 | 6.60 | 6.60 | 56,785,777 |
Feb 27, 2024 | 6.57 | 6.72 | 6.55 | 6.65 | 6.65 | 62,545,018 |
Feb 26, 2024 | 6.67 | 6.77 | 6.56 | 6.58 | 6.58 | 72,212,438 |
Feb 23, 2024 | 6.66 | 6.77 | 6.64 | 6.66 | 6.66 | 59,883,903 |
Feb 22, 2024 | 6.55 | 6.67 | 6.52 | 6.66 | 6.66 | 56,804,245 |
Feb 21, 2024 | 6.57 | 6.62 | 6.50 | 6.55 | 6.55 | 73,297,621 |
Feb 20, 2024 | 6.44 | 6.59 | 6.40 | 6.56 | 6.56 | 75,589,724 |
Feb 19, 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 85,018,968 |
Feb 08, 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 122,688,915 |
Feb 07, 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | 125,984,850 |
Feb 06, 2024 | 6.21 | 6.34 | 6.18 | 6.32 | 6.32 | 111,221,626 |
Feb 05, 2024 | 6.19 | 6.26 | 6.10 | 6.22 | 6.22 | 120,368,378 |
Feb 02, 2024 | 6.14 | 6.25 | 6.05 | 6.17 | 6.17 | 104,485,317 |
Feb 01, 2024 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | 87,744,455 |
Jan 31, 2024 | 6.15 | 6.23 | 6.08 | 6.15 | 6.15 | 117,025,790 |
Jan 30, 2024 | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | 75,549,950 |
Jan 29, 2024 | 6.23 | 6.28 | 6.19 | 6.20 | 6.20 | 83,971,791 |
Jan 26, 2024 | 6.07 | 6.21 | 6.05 | 6.21 | 6.21 | 109,667,106 |
Jan 25, 2024 | 5.90 | 6.08 | 5.89 | 6.08 | 6.08 | 120,436,639 |
Jan 24, 2024 | 5.70 | 5.90 | 5.69 | 5.89 | 5.89 | 86,389,864 |
Jan 23, 2024 | 5.65 | 5.74 | 5.55 | 5.67 | 5.67 | 97,454,178 |
Jan 22, 2024 | 5.76 | 5.80 | 5.61 | 5.65 | 5.65 | 79,507,852 |
Jan 19, 2024 | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | 84,995,462 |
Jan 18, 2024 | 5.80 | 5.80 | 5.56 | 5.74 | 5.74 | 144,008,692 |
Jan 17, 2024 | 5.90 | 5.94 | 5.80 | 5.80 | 5.80 | 76,908,396 |
Jan 16, 2024 | 5.89 | 5.92 | 5.85 | 5.90 | 5.90 | 69,554,526 |
Jan 15, 2024 | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | 74,928,777 |
Jan 12, 2024 | 5.94 | 5.98 | 5.92 | 5.92 | 5.92 | 61,601,976 |
Jan 11, 2024 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | 91,556,951 |
Jan 10, 2024 | 6.12 | 6.15 | 6.04 | 6.04 | 6.04 | 67,091,468 |
Jan 09, 2024 | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | 54,444,062 |
Jan 08, 2024 | 6.18 | 6.21 | 6.14 | 6.15 | 6.15 | 61,597,552 |
Jan 05, 2024 | 6.16 | 6.27 | 6.13 | 6.18 | 6.18 | 78,923,380 |
Jan 04, 2024 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | 57,185,285 |
Jan 03, 2024 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 104,082,386 |
Jan 02, 2024 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 83,846,158 |
Dec 29, 2023 | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | 88,167,907 |
Dec 28, 2023 | 6.04 | 6.08 | 5.94 | 5.96 | 5.96 | 126,353,993 |
Dec 27, 2023 | 6.02 | 6.05 | 5.96 | 6.05 | 6.05 | 57,070,929 |
Dec 26, 2023 | 6.07 | 6.10 | 6.01 | 6.02 | 6.02 | 41,700,213 |
Dec 25, 2023 | 6.08 | 6.09 | 6.03 | 6.07 | 6.07 | 34,359,149 |
Dec 22, 2023 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 64,141,362 |
Dec 21, 2023 | 6.01 | 6.03 | 5.94 | 6.00 | 6.00 | 60,550,118 |
Dec 20, 2023 | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | 57,961,982 |
Dec 19, 2023 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | 41,789,168 |
Dec 18, 2023 | 6.04 | 6.09 | 5.99 | 6.00 | 6.00 | 45,723,420 |
Dec 15, 2023 | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | 74,403,405 |
Dec 14, 2023 | 6.00 | 6.08 | 5.98 | 6.01 | 6.01 | 66,376,469 |
Dec 13, 2023 | 6.00 | 6.08 | 5.94 | 6.00 | 6.00 | 101,496,854 |
Dec 12, 2023 | 6.12 | 6.12 | 5.91 | 6.04 | 6.04 | 119,279,249 |
Dec 11, 2023 | 6.14 | 6.18 | 5.85 | 6.17 | 6.17 | 143,492,585 |
Dec 08, 2023 | 6.16 | 6.21 | 6.11 | 6.11 | 6.11 | 93,308,156 |
Dec 07, 2023 | 6.12 | 6.19 | 6.07 | 6.14 | 6.14 | 62,075,794 |
Dec 06, 2023 | 6.14 | 6.18 | 6.07 | 6.12 | 6.12 | 41,325,390 |
Dec 05, 2023 | 6.23 | 6.24 | 6.13 | 6.14 | 6.14 | 50,306,402 |
Dec 04, 2023 | 6.25 | 6.32 | 6.22 | 6.23 | 6.23 | 52,067,103 |
Dec 01, 2023 | 6.23 | 6.29 | 6.21 | 6.25 | 6.25 | 60,656,191 |
Nov 30, 2023 | 6.16 | 6.25 | 6.15 | 6.22 | 6.22 | 53,562,869 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |