Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 8.14 | 8.17 | 7.83 | 7.96 | 7.96 | 395,120,225 |
May 31, 2024 | 8.20 | 8.29 | 8.20 | 8.27 | 8.27 | 87,724,617 |
May 30, 2024 | 8.29 | 8.36 | 8.13 | 8.19 | 8.19 | 125,315,259 |
May 29, 2024 | 8.37 | 8.38 | 8.27 | 8.30 | 8.30 | 90,969,813 |
May 28, 2024 | 8.40 | 8.44 | 8.33 | 8.36 | 8.36 | 69,611,359 |
May 27, 2024 | 8.26 | 8.39 | 8.26 | 8.38 | 8.38 | 110,093,875 |
May 24, 2024 | 8.28 | 8.39 | 8.23 | 8.24 | 8.24 | 101,241,466 |
May 23, 2024 | 8.34 | 8.37 | 8.27 | 8.29 | 8.29 | 91,850,439 |
May 22, 2024 | 8.37 | 8.45 | 8.35 | 8.35 | 8.35 | 99,959,350 |
May 21, 2024 | 8.30 | 8.40 | 8.28 | 8.37 | 8.37 | 88,443,010 |
May 20, 2024 | 8.38 | 8.43 | 8.29 | 8.31 | 8.31 | 112,354,149 |
May 17, 2024 | 8.32 | 8.38 | 8.24 | 8.38 | 8.38 | 114,647,224 |
May 16, 2024 | 8.18 | 8.34 | 8.16 | 8.32 | 8.32 | 138,052,124 |
May 15, 2024 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | 92,054,031 |
May 14, 2024 | 8.15 | 8.24 | 8.13 | 8.14 | 8.14 | 97,802,921 |
May 13, 2024 | 8.04 | 8.16 | 7.99 | 8.15 | 8.15 | 156,287,507 |
May 10, 2024 | 8.01 | 8.10 | 7.96 | 8.07 | 8.07 | 165,890,176 |
May 09, 2024 | 8.03 | 8.10 | 7.99 | 8.00 | 8.00 | 126,341,086 |
May 08, 2024 | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | 133,996,245 |
May 07, 2024 | 8.03 | 8.04 | 7.87 | 7.97 | 7.97 | 228,180,805 |
May 06, 2024 | 8.12 | 8.15 | 8.01 | 8.02 | 8.02 | 225,535,907 |
Apr 30, 2024 | 7.96 | 8.13 | 7.92 | 8.08 | 8.08 | 227,578,791 |
Apr 29, 2024 | 7.64 | 7.93 | 7.63 | 7.90 | 7.90 | 525,565,440 |
Apr 26, 2024 | 7.90 | 7.90 | 7.61 | 7.67 | 7.67 | 764,456,469 |
Apr 25, 2024 | 8.17 | 8.45 | 8.15 | 8.44 | 8.44 | 179,317,222 |
Apr 24, 2024 | 8.21 | 8.25 | 8.12 | 8.16 | 8.16 | 91,822,370 |
Apr 23, 2024 | 8.25 | 8.32 | 8.20 | 8.23 | 8.23 | 122,986,034 |
Apr 22, 2024 | 8.22 | 8.31 | 8.18 | 8.21 | 8.21 | 138,549,577 |
Apr 19, 2024 | 8.22 | 8.27 | 8.16 | 8.17 | 8.17 | 93,852,704 |
Apr 18, 2024 | 8.08 | 8.37 | 8.07 | 8.24 | 8.24 | 187,237,966 |
Apr 17, 2024 | 7.98 | 8.09 | 7.90 | 8.08 | 8.08 | 124,212,596 |
Apr 16, 2024 | 8.02 | 8.04 | 7.93 | 7.97 | 7.97 | 120,938,500 |
Apr 15, 2024 | 7.92 | 8.03 | 7.89 | 8.02 | 8.02 | 128,264,550 |
Apr 12, 2024 | 7.93 | 7.97 | 7.89 | 7.90 | 7.90 | 80,336,320 |
Apr 11, 2024 | 7.87 | 7.94 | 7.82 | 7.93 | 7.93 | 79,045,710 |
Apr 10, 2024 | 7.93 | 7.99 | 7.88 | 7.91 | 7.91 | 77,435,511 |
Apr 09, 2024 | 7.97 | 8.05 | 7.92 | 7.94 | 7.94 | 104,401,396 |
Apr 08, 2024 | 7.92 | 8.01 | 7.91 | 7.97 | 7.97 | 97,888,663 |
Apr 03, 2024 | 8.00 | 8.01 | 7.87 | 7.92 | 7.92 | 88,121,995 |
Apr 02, 2024 | 7.96 | 8.07 | 7.94 | 8.00 | 8.00 | 99,956,090 |
Apr 01, 2024 | 7.91 | 7.97 | 7.90 | 7.96 | 7.96 | 83,488,089 |
Mar 29, 2024 | 7.83 | 7.94 | 7.81 | 7.90 | 7.90 | 54,947,307 |
Mar 28, 2024 | 7.84 | 7.85 | 7.75 | 7.84 | 7.84 | 125,861,444 |
Mar 27, 2024 | 7.78 | 7.92 | 7.77 | 7.85 | 7.85 | 128,499,360 |
Mar 26, 2024 | 7.72 | 7.80 | 7.69 | 7.79 | 7.79 | 115,519,018 |
Mar 25, 2024 | 7.68 | 7.77 | 7.68 | 7.71 | 7.71 | 90,586,807 |
Mar 22, 2024 | 7.73 | 7.75 | 7.63 | 7.69 | 7.69 | 84,745,722 |
Mar 21, 2024 | 7.60 | 7.76 | 7.59 | 7.73 | 7.73 | 117,207,729 |
Mar 20, 2024 | 7.60 | 7.67 | 7.57 | 7.61 | 7.61 | 73,376,666 |
Mar 19, 2024 | 7.60 | 7.64 | 7.59 | 7.61 | 7.61 | 74,463,391 |
Mar 18, 2024 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | 88,220,943 |
Mar 15, 2024 | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | 92,881,693 |
Mar 14, 2024 | 7.52 | 7.67 | 7.51 | 7.59 | 7.59 | 97,205,143 |
Mar 13, 2024 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | 93,997,577 |
Mar 12, 2024 | 7.70 | 7.72 | 7.57 | 7.59 | 7.59 | 116,407,073 |
Mar 11, 2024 | 7.75 | 7.79 | 7.67 | 7.72 | 7.72 | 84,941,458 |
Mar 08, 2024 | 7.76 | 7.81 | 7.70 | 7.75 | 7.75 | 65,291,067 |
Mar 07, 2024 | 7.71 | 7.83 | 7.70 | 7.77 | 7.77 | 75,638,295 |
Mar 06, 2024 | 7.76 | 7.86 | 7.72 | 7.73 | 7.73 | 105,413,805 |
Mar 05, 2024 | 7.55 | 7.76 | 7.54 | 7.75 | 7.75 | 179,891,015 |
Mar 04, 2024 | 7.59 | 7.61 | 7.54 | 7.56 | 7.56 | 116,126,995 |
Mar 01, 2024 | 7.65 | 7.66 | 7.60 | 7.61 | 7.61 | 98,522,655 |
Feb 29, 2024 | 7.61 | 7.67 | 7.60 | 7.67 | 7.67 | 106,994,833 |
Feb 28, 2024 | 7.65 | 7.71 | 7.58 | 7.63 | 7.63 | 117,533,532 |
Feb 27, 2024 | 7.68 | 7.77 | 7.64 | 7.68 | 7.68 | 126,249,222 |
Feb 26, 2024 | 7.84 | 7.85 | 7.64 | 7.68 | 7.68 | 154,353,466 |
Feb 23, 2024 | 7.93 | 7.98 | 7.84 | 7.85 | 7.85 | 179,770,179 |
Feb 22, 2024 | 7.83 | 7.96 | 7.80 | 7.94 | 7.94 | 135,000,545 |
Feb 21, 2024 | 7.60 | 7.92 | 7.58 | 7.85 | 7.85 | 230,787,985 |
Feb 20, 2024 | 7.48 | 7.62 | 7.45 | 7.61 | 7.61 | 164,829,788 |
Feb 19, 2024 | 7.30 | 7.49 | 7.26 | 7.49 | 7.49 | 193,363,001 |
Feb 08, 2024 | 7.30 | 7.33 | 7.20 | 7.28 | 7.28 | 199,760,757 |
Feb 07, 2024 | 7.42 | 7.44 | 7.21 | 7.34 | 7.34 | 280,194,331 |
Feb 06, 2024 | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | 228,846,662 |
Feb 05, 2024 | 7.28 | 7.37 | 7.27 | 7.36 | 7.36 | 259,875,827 |
Feb 02, 2024 | 7.28 | 7.36 | 7.16 | 7.30 | 7.30 | 206,710,624 |
Feb 01, 2024 | 7.30 | 7.34 | 7.24 | 7.29 | 7.29 | 138,062,612 |
Jan 31, 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.32 | 148,523,110 |
Jan 30, 2024 | 7.27 | 7.38 | 7.22 | 7.27 | 7.27 | 146,955,524 |
Jan 29, 2024 | 7.28 | 7.39 | 7.27 | 7.31 | 7.31 | 186,902,694 |
Jan 26, 2024 | 7.13 | 7.25 | 7.12 | 7.24 | 7.24 | 177,225,290 |
Jan 25, 2024 | 7.11 | 7.14 | 7.09 | 7.13 | 7.13 | 143,506,946 |
Jan 24, 2024 | 7.07 | 7.11 | 7.00 | 7.10 | 7.10 | 130,835,398 |
Jan 23, 2024 | 7.00 | 7.08 | 6.96 | 7.05 | 7.05 | 148,442,519 |
Jan 22, 2024 | 7.10 | 7.18 | 6.99 | 7.04 | 7.04 | 212,645,066 |
Jan 19, 2024 | 7.03 | 7.12 | 7.00 | 7.10 | 7.10 | 146,856,596 |
Jan 18, 2024 | 6.99 | 7.09 | 6.87 | 7.06 | 7.06 | 218,955,625 |
Jan 17, 2024 | 7.08 | 7.13 | 7.02 | 7.02 | 7.02 | 186,455,665 |
Jan 16, 2024 | 6.97 | 7.08 | 6.96 | 7.08 | 7.08 | 156,984,053 |
Jan 15, 2024 | 6.92 | 6.99 | 6.91 | 6.98 | 6.98 | 101,710,478 |
Jan 12, 2024 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | 85,173,023 |
Jan 11, 2024 | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | 117,081,047 |
Jan 10, 2024 | 6.84 | 6.88 | 6.83 | 6.84 | 6.84 | 98,080,847 |
Jan 09, 2024 | 6.80 | 6.87 | 6.75 | 6.85 | 6.85 | 100,574,501 |
Jan 08, 2024 | 6.80 | 6.85 | 6.78 | 6.81 | 6.81 | 112,374,076 |
Jan 05, 2024 | 6.72 | 6.89 | 6.69 | 6.81 | 6.81 | 180,679,352 |
Jan 04, 2024 | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | 82,064,425 |
Jan 03, 2024 | 6.68 | 6.72 | 6.68 | 6.71 | 6.71 | 60,062,055 |
Jan 02, 2024 | 6.71 | 6.76 | 6.68 | 6.69 | 6.69 | 81,944,153 |
Dec 29, 2023 | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | 85,293,638 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |