Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 8.38 | 8.42 | 8.19 | 8.20 | 8.20 | 32,903,624 |
Jul 05, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 04, 2024 | 8.48 | 8.52 | 8.35 | 8.36 | 8.36 | 27,025,920 |
Jul 03, 2024 | 8.45 | 8.50 | 8.40 | 8.47 | 8.47 | 23,643,574 |
Jul 02, 2024 | 8.50 | 8.61 | 8.45 | 8.46 | 8.46 | 27,855,180 |
Jul 01, 2024 | 8.50 | 8.55 | 8.42 | 8.53 | 8.53 | 38,698,246 |
Jun 28, 2024 | 8.69 | 8.76 | 8.52 | 8.56 | 8.56 | 62,267,400 |
Jun 27, 2024 | 8.69 | 8.81 | 8.59 | 8.72 | 8.72 | 41,294,849 |
Jun 26, 2024 | 8.67 | 8.76 | 8.66 | 8.73 | 8.73 | 44,216,855 |
Jun 25, 2024 | 8.75 | 8.79 | 8.62 | 8.71 | 8.71 | 59,906,320 |
Jun 24, 2024 | 8.70 | 8.85 | 8.57 | 8.78 | 8.78 | 71,320,347 |
Jun 21, 2024 | 8.75 | 8.85 | 8.65 | 8.71 | 8.71 | 64,589,315 |
Jun 20, 2024 | 8.78 | 8.82 | 8.63 | 8.76 | 8.76 | 71,043,783 |
Jun 19, 2024 | 9.09 | 9.17 | 8.79 | 8.81 | 8.81 | 103,360,444 |
Jun 18, 2024 | 8.79 | 9.28 | 8.75 | 9.12 | 9.12 | 137,083,920 |
Jun 17, 2024 | 8.62 | 8.90 | 8.55 | 8.80 | 8.80 | 140,460,312 |
Jun 14, 2024 | 8.16 | 8.98 | 8.14 | 8.87 | 8.87 | 191,450,041 |
Jun 13, 2024 | 8.12 | 8.21 | 8.09 | 8.16 | 8.16 | 20,838,889 |
Jun 12, 2024 | 8.12 | 8.16 | 8.11 | 8.11 | 8.11 | 17,396,315 |
Jun 11, 2024 | 8.06 | 8.18 | 8.02 | 8.12 | 8.12 | 25,869,037 |
Jun 07, 2024 | 8.12 | 8.16 | 7.99 | 8.08 | 8.08 | 30,208,501 |
Jun 06, 2024 | 8.15 | 8.17 | 8.07 | 8.10 | 8.10 | 24,822,810 |
Jun 05, 2024 | 8.17 | 8.22 | 8.14 | 8.14 | 8.14 | 21,385,373 |
Jun 04, 2024 | 8.14 | 8.20 | 8.11 | 8.17 | 8.17 | 22,588,669 |
Jun 03, 2024 | 8.24 | 8.24 | 8.10 | 8.15 | 8.15 | 38,834,087 |
May 31, 2024 | 8.41 | 8.44 | 8.29 | 8.29 | 8.29 | 33,254,663 |
May 30, 2024 | 8.35 | 8.43 | 8.31 | 8.40 | 8.40 | 36,042,721 |
May 29, 2024 | 8.21 | 8.59 | 8.20 | 8.42 | 8.42 | 68,531,152 |
May 28, 2024 | 8.30 | 8.32 | 8.17 | 8.18 | 8.18 | 27,142,024 |
May 27, 2024 | 8.14 | 8.42 | 8.14 | 8.34 | 8.34 | 48,597,522 |
May 24, 2024 | 8.23 | 8.25 | 8.09 | 8.10 | 8.10 | 20,773,348 |
May 23, 2024 | 8.37 | 8.40 | 8.22 | 8.23 | 8.23 | 27,728,623 |
May 22, 2024 | 8.38 | 8.42 | 8.34 | 8.39 | 8.39 | 17,742,935 |
May 21, 2024 | 8.43 | 8.45 | 8.35 | 8.36 | 8.36 | 16,190,777 |
May 20, 2024 | 8.50 | 8.57 | 8.41 | 8.42 | 8.42 | 31,644,425 |
May 17, 2024 | 8.31 | 8.50 | 8.27 | 8.48 | 8.48 | 28,571,373 |
May 16, 2024 | 8.28 | 8.35 | 8.25 | 8.29 | 8.29 | 25,724,881 |
May 15, 2024 | 8.40 | 8.43 | 8.24 | 8.25 | 8.25 | 26,483,201 |
May 14, 2024 | 8.42 | 8.47 | 8.35 | 8.40 | 8.40 | 23,710,832 |
May 13, 2024 | 8.43 | 8.48 | 8.36 | 8.43 | 8.43 | 20,876,466 |
May 10, 2024 | 8.40 | 8.50 | 8.38 | 8.44 | 8.44 | 25,053,201 |
May 09, 2024 | 8.28 | 8.43 | 8.27 | 8.40 | 8.40 | 25,453,511 |
May 08, 2024 | 8.37 | 8.42 | 8.28 | 8.28 | 8.28 | 18,522,538 |
May 07, 2024 | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 25,114,440 |
May 06, 2024 | 8.46 | 8.54 | 8.39 | 8.41 | 8.41 | 35,436,433 |
Apr 30, 2024 | 8.52 | 8.53 | 8.34 | 8.39 | 8.39 | 31,113,398 |
Apr 29, 2024 | 8.47 | 8.63 | 8.41 | 8.50 | 8.50 | 61,807,769 |
Apr 26, 2024 | 8.28 | 8.52 | 8.19 | 8.47 | 8.47 | 60,326,153 |
Apr 25, 2024 | 8.12 | 8.22 | 8.09 | 8.16 | 8.16 | 17,060,303 |
Apr 24, 2024 | 8.12 | 8.16 | 8.06 | 8.15 | 8.15 | 18,022,724 |
Apr 23, 2024 | 8.06 | 8.13 | 8.06 | 8.08 | 8.08 | 18,594,495 |
Apr 22, 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 20,985,834 |
Apr 19, 2024 | 8.02 | 8.10 | 8.00 | 8.04 | 8.04 | 23,249,786 |
Apr 18, 2024 | 7.90 | 8.16 | 7.88 | 8.06 | 8.06 | 39,624,989 |
Apr 17, 2024 | 7.78 | 7.94 | 7.77 | 7.93 | 7.93 | 36,223,521 |
Apr 16, 2024 | 7.85 | 7.91 | 7.78 | 7.78 | 7.78 | 42,919,586 |
Apr 15, 2024 | 7.80 | 7.97 | 7.63 | 7.91 | 7.91 | 62,893,775 |
Apr 12, 2024 | 8.23 | 8.26 | 7.90 | 7.94 | 7.94 | 58,427,622 |
Apr 11, 2024 | 8.25 | 8.34 | 8.22 | 8.22 | 8.22 | 28,014,389 |
Apr 10, 2024 | 8.42 | 8.43 | 8.23 | 8.30 | 8.30 | 29,587,379 |
Apr 09, 2024 | 8.48 | 8.50 | 8.40 | 8.42 | 8.42 | 26,194,296 |
Apr 08, 2024 | 8.61 | 8.62 | 8.47 | 8.47 | 8.47 | 30,328,134 |
Apr 03, 2024 | 8.70 | 8.74 | 8.63 | 8.65 | 8.65 | 24,051,443 |
Apr 02, 2024 | 8.77 | 8.78 | 8.68 | 8.74 | 8.74 | 23,489,279 |
Apr 01, 2024 | 8.73 | 8.80 | 8.70 | 8.77 | 8.77 | 22,819,374 |
Mar 29, 2024 | 8.62 | 8.66 | 8.56 | 8.70 | 8.70 | 12,917,958 |
Mar 28, 2024 | 8.66 | 8.76 | 8.62 | 8.67 | 8.67 | 22,273,920 |
Mar 27, 2024 | 8.74 | 8.75 | 8.65 | 8.66 | 8.66 | 17,434,687 |
Mar 26, 2024 | 8.72 | 8.78 | 8.69 | 8.76 | 8.76 | 17,449,734 |
Mar 25, 2024 | 8.86 | 8.89 | 8.68 | 8.71 | 8.71 | 32,550,551 |
Mar 22, 2024 | 9.04 | 9.07 | 8.83 | 8.91 | 8.91 | 36,832,067 |
Mar 21, 2024 | 9.06 | 9.14 | 9.05 | 9.06 | 9.06 | 23,726,000 |
Mar 20, 2024 | 9.06 | 9.09 | 9.01 | 9.06 | 9.06 | 22,416,250 |
Mar 19, 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 9.05 | 23,965,821 |
Mar 18, 2024 | 9.05 | 9.23 | 9.05 | 9.19 | 9.19 | 37,004,002 |
Mar 15, 2024 | 9.01 | 9.07 | 8.97 | 9.04 | 9.04 | 19,513,017 |
Mar 14, 2024 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | 22,643,179 |
Mar 13, 2024 | 9.21 | 9.22 | 9.08 | 9.10 | 9.10 | 22,725,112 |
Mar 12, 2024 | 9.20 | 9.25 | 9.15 | 9.21 | 9.21 | 30,984,316 |
Mar 11, 2024 | 9.08 | 9.17 | 9.08 | 9.17 | 9.17 | 23,438,117 |
Mar 08, 2024 | 9.04 | 9.10 | 9.03 | 9.08 | 9.08 | 18,239,515 |
Mar 07, 2024 | 9.16 | 9.18 | 9.01 | 9.06 | 9.06 | 28,212,766 |
Mar 06, 2024 | 9.17 | 9.25 | 9.12 | 9.15 | 9.15 | 24,604,781 |
Mar 05, 2024 | 9.15 | 9.21 | 9.11 | 9.17 | 9.17 | 32,779,266 |
Mar 04, 2024 | 9.26 | 9.26 | 9.15 | 9.17 | 9.17 | 28,045,598 |
Mar 01, 2024 | 9.13 | 9.30 | 9.11 | 9.27 | 9.27 | 49,070,704 |
Feb 29, 2024 | 9.04 | 9.15 | 9.02 | 9.14 | 9.14 | 38,796,335 |
Feb 28, 2024 | 9.15 | 9.28 | 9.05 | 9.05 | 9.05 | 52,755,447 |
Feb 27, 2024 | 9.06 | 9.15 | 9.02 | 9.14 | 9.14 | 27,982,505 |
Feb 26, 2024 | 9.16 | 9.18 | 9.02 | 9.04 | 9.04 | 33,920,628 |
Feb 23, 2024 | 9.14 | 9.21 | 9.11 | 9.17 | 9.17 | 33,138,613 |
Feb 22, 2024 | 9.09 | 9.20 | 9.06 | 9.14 | 9.14 | 33,736,132 |
Feb 21, 2024 | 8.95 | 9.24 | 8.91 | 9.11 | 9.11 | 49,458,799 |
Feb 20, 2024 | 8.88 | 9.03 | 8.85 | 9.01 | 9.01 | 35,310,229 |
Feb 19, 2024 | 9.07 | 9.08 | 8.83 | 8.92 | 8.92 | 45,688,473 |
Feb 08, 2024 | 8.98 | 9.10 | 8.89 | 9.06 | 9.06 | 53,080,450 |
Feb 07, 2024 | 8.85 | 8.97 | 8.78 | 8.95 | 8.95 | 61,459,347 |
Feb 06, 2024 | 8.38 | 8.85 | 8.33 | 8.85 | 8.85 | 55,533,692 |
Feb 05, 2024 | 8.43 | 8.54 | 8.20 | 8.38 | 8.38 | 58,305,533 |
Feb 02, 2024 | 8.52 | 8.56 | 8.18 | 8.47 | 8.47 | 58,990,755 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |