Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 7.54 | 7.56 | 7.48 | 7.55 | 7.55 | 74,643,163 |
May 20, 2024 | 7.36 | 7.55 | 7.33 | 7.54 | 7.54 | 137,218,141 |
May 17, 2024 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | 90,089,623 |
May 16, 2024 | 7.25 | 7.27 | 7.18 | 7.19 | 7.19 | 45,423,202 |
May 15, 2024 | 7.25 | 7.27 | 7.20 | 7.24 | 7.24 | 49,835,100 |
May 14, 2024 | 7.30 | 7.31 | 7.19 | 7.27 | 7.27 | 55,424,629 |
May 13, 2024 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | 42,544,040 |
May 10, 2024 | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | 49,129,169 |
May 09, 2024 | 7.27 | 7.38 | 7.26 | 7.33 | 7.33 | 78,491,049 |
May 08, 2024 | 7.26 | 7.31 | 7.22 | 7.26 | 7.26 | 32,122,901 |
May 07, 2024 | 7.37 | 7.39 | 7.26 | 7.29 | 7.29 | 65,387,274 |
May 06, 2024 | 7.43 | 7.50 | 7.36 | 7.39 | 7.39 | 71,553,817 |
Apr 30, 2024 | 7.37 | 7.40 | 7.31 | 7.38 | 7.38 | 71,166,371 |
Apr 29, 2024 | 7.35 | 7.42 | 7.18 | 7.41 | 7.41 | 179,354,166 |
Apr 26, 2024 | 7.41 | 7.61 | 7.36 | 7.61 | 7.61 | 117,496,273 |
Apr 25, 2024 | 7.25 | 7.48 | 7.22 | 7.42 | 7.42 | 93,829,944 |
Apr 24, 2024 | 7.23 | 7.31 | 7.21 | 7.27 | 7.27 | 36,717,926 |
Apr 23, 2024 | 7.19 | 7.29 | 7.16 | 7.26 | 7.26 | 64,695,971 |
Apr 22, 2024 | 7.09 | 7.24 | 7.08 | 7.22 | 7.22 | 68,408,611 |
Apr 19, 2024 | 7.26 | 7.27 | 7.02 | 7.09 | 7.09 | 106,554,103 |
Apr 18, 2024 | 7.20 | 7.33 | 7.18 | 7.31 | 7.31 | 75,132,513 |
Apr 17, 2024 | 7.08 | 7.19 | 7.06 | 7.18 | 7.18 | 51,019,156 |
Apr 16, 2024 | 7.20 | 7.20 | 7.05 | 7.08 | 7.08 | 57,322,395 |
Apr 15, 2024 | 7.11 | 7.27 | 7.03 | 7.20 | 7.20 | 65,756,490 |
Apr 12, 2024 | 7.28 | 7.30 | 7.06 | 7.09 | 7.09 | 96,913,303 |
Apr 11, 2024 | 7.41 | 7.42 | 7.24 | 7.30 | 7.30 | 60,203,621 |
Apr 10, 2024 | 7.38 | 7.49 | 7.33 | 7.47 | 7.47 | 52,607,529 |
Apr 09, 2024 | 7.31 | 7.41 | 7.30 | 7.39 | 7.39 | 38,495,582 |
Apr 08, 2024 | 7.35 | 7.41 | 7.30 | 7.32 | 7.32 | 38,189,032 |
Apr 03, 2024 | 7.49 | 7.50 | 7.32 | 7.38 | 7.38 | 71,628,032 |
Apr 02, 2024 | 7.49 | 7.58 | 7.44 | 7.50 | 7.50 | 50,325,287 |
Apr 01, 2024 | 7.32 | 7.52 | 7.30 | 7.51 | 7.51 | 68,434,972 |
Mar 29, 2024 | 7.30 | 7.30 | 7.18 | 7.30 | 7.30 | 29,833,600 |
Mar 28, 2024 | 7.19 | 7.30 | 7.18 | 7.30 | 7.30 | 50,876,628 |
Mar 27, 2024 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | 54,934,142 |
Mar 26, 2024 | 7.25 | 7.29 | 7.13 | 7.21 | 7.21 | 52,373,794 |
Mar 25, 2024 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | 41,655,957 |
Mar 22, 2024 | 7.47 | 7.52 | 7.33 | 7.36 | 7.36 | 43,945,415 |
Mar 21, 2024 | 7.57 | 7.63 | 7.47 | 7.50 | 7.50 | 34,574,542 |
Mar 20, 2024 | 7.44 | 7.55 | 7.42 | 7.55 | 7.55 | 41,850,144 |
Mar 19, 2024 | 7.54 | 7.55 | 7.42 | 7.44 | 7.44 | 38,022,184 |
Mar 18, 2024 | 7.60 | 7.70 | 7.47 | 7.58 | 7.58 | 63,508,970 |
Mar 15, 2024 | 7.48 | 7.60 | 7.48 | 7.57 | 7.57 | 60,423,953 |
Mar 14, 2024 | 7.42 | 7.64 | 7.40 | 7.47 | 7.47 | 81,297,730 |
Mar 13, 2024 | 7.49 | 7.52 | 7.37 | 7.44 | 7.44 | 47,300,612 |
Mar 12, 2024 | 7.31 | 7.54 | 7.27 | 7.51 | 7.51 | 85,227,848 |
Mar 11, 2024 | 7.12 | 7.29 | 7.11 | 7.29 | 7.29 | 59,801,829 |
Mar 08, 2024 | 7.14 | 7.18 | 7.07 | 7.14 | 7.14 | 37,317,172 |
Mar 07, 2024 | 7.19 | 7.22 | 7.11 | 7.16 | 7.16 | 43,632,058 |
Mar 06, 2024 | 7.23 | 7.27 | 7.17 | 7.19 | 7.19 | 43,201,391 |
Mar 05, 2024 | 7.21 | 7.28 | 7.18 | 7.23 | 7.23 | 62,459,008 |
Mar 04, 2024 | 7.27 | 7.31 | 7.20 | 7.24 | 7.24 | 58,600,183 |
Mar 01, 2024 | 7.44 | 7.47 | 7.22 | 7.30 | 7.30 | 100,983,135 |
Feb 29, 2024 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | 68,586,904 |
Feb 28, 2024 | 7.57 | 7.61 | 7.44 | 7.44 | 7.44 | 57,822,892 |
Feb 27, 2024 | 7.45 | 7.61 | 7.43 | 7.59 | 7.59 | 56,614,241 |
Feb 26, 2024 | 7.52 | 7.58 | 7.43 | 7.46 | 7.46 | 47,091,384 |
Feb 23, 2024 | 7.65 | 7.69 | 7.52 | 7.55 | 7.55 | 55,543,456 |
Feb 22, 2024 | 7.53 | 7.68 | 7.51 | 7.65 | 7.65 | 52,642,462 |
Feb 21, 2024 | 7.44 | 7.73 | 7.40 | 7.57 | 7.57 | 76,358,791 |
Feb 20, 2024 | 7.36 | 7.48 | 7.29 | 7.47 | 7.47 | 63,139,818 |
Feb 19, 2024 | 7.45 | 7.50 | 7.30 | 7.39 | 7.39 | 76,891,053 |
Feb 08, 2024 | 7.22 | 7.42 | 7.22 | 7.37 | 7.37 | 78,319,581 |
Feb 07, 2024 | 7.16 | 7.26 | 7.09 | 7.23 | 7.23 | 71,346,620 |
Feb 06, 2024 | 6.91 | 7.18 | 6.81 | 7.17 | 7.17 | 78,921,025 |
Feb 05, 2024 | 7.05 | 7.06 | 6.81 | 6.95 | 6.95 | 74,236,048 |
Feb 02, 2024 | 7.08 | 7.21 | 6.91 | 7.09 | 7.09 | 67,158,538 |
Feb 01, 2024 | 7.10 | 7.18 | 7.01 | 7.08 | 7.08 | 55,357,704 |
Jan 31, 2024 | 7.28 | 7.32 | 7.10 | 7.11 | 7.11 | 62,332,936 |
Jan 30, 2024 | 7.49 | 7.56 | 7.33 | 7.35 | 7.35 | 60,044,901 |
Jan 29, 2024 | 7.56 | 7.77 | 7.49 | 7.54 | 7.54 | 108,434,692 |
Jan 26, 2024 | 7.45 | 7.67 | 7.36 | 7.59 | 7.59 | 112,830,633 |
Jan 25, 2024 | 7.21 | 7.44 | 7.18 | 7.42 | 7.42 | 78,765,867 |
Jan 24, 2024 | 7.04 | 7.20 | 7.00 | 7.20 | 7.20 | 51,762,513 |
Jan 23, 2024 | 6.95 | 7.09 | 6.88 | 7.04 | 7.04 | 38,122,351 |
Jan 22, 2024 | 7.23 | 7.23 | 6.92 | 6.98 | 6.98 | 67,446,975 |
Jan 19, 2024 | 7.28 | 7.32 | 7.15 | 7.28 | 7.28 | 42,627,047 |
Jan 18, 2024 | 7.25 | 7.35 | 7.07 | 7.31 | 7.31 | 60,316,250 |
Jan 17, 2024 | 7.46 | 7.46 | 7.27 | 7.28 | 7.28 | 42,049,911 |
Jan 16, 2024 | 7.33 | 7.55 | 7.32 | 7.46 | 7.46 | 59,513,366 |
Jan 15, 2024 | 7.16 | 7.37 | 7.13 | 7.35 | 7.35 | 51,588,509 |
Jan 12, 2024 | 7.07 | 7.32 | 7.06 | 7.19 | 7.19 | 74,302,664 |
Jan 11, 2024 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | 33,740,176 |
Jan 10, 2024 | 7.03 | 7.13 | 6.97 | 7.03 | 7.03 | 35,833,752 |
Jan 09, 2024 | 6.90 | 7.10 | 6.86 | 7.08 | 7.08 | 56,167,404 |
Jan 08, 2024 | 7.01 | 7.01 | 6.81 | 6.89 | 6.89 | 55,130,953 |
Jan 05, 2024 | 7.08 | 7.13 | 6.99 | 7.02 | 7.02 | 56,491,696 |
Jan 04, 2024 | 7.31 | 7.31 | 7.05 | 7.10 | 7.10 | 72,059,283 |
Jan 03, 2024 | 7.34 | 7.44 | 7.28 | 7.33 | 7.33 | 33,445,344 |
Jan 02, 2024 | 7.31 | 7.46 | 7.27 | 7.37 | 7.37 | 41,780,712 |
Dec 29, 2023 | 7.38 | 7.49 | 7.23 | 7.34 | 7.34 | 50,173,010 |
Dec 28, 2023 | 7.19 | 7.40 | 7.15 | 7.39 | 7.39 | 44,696,402 |
Dec 27, 2023 | 7.27 | 7.30 | 7.15 | 7.21 | 7.21 | 34,452,831 |
Dec 26, 2023 | 7.37 | 7.38 | 7.25 | 7.28 | 7.28 | 28,138,011 |
Dec 25, 2023 | 7.15 | 7.37 | 7.14 | 7.37 | 7.37 | 50,183,434 |
Dec 22, 2023 | 7.22 | 7.22 | 7.06 | 7.17 | 7.17 | 44,720,689 |
Dec 21, 2023 | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | 55,001,721 |
Dec 20, 2023 | 7.40 | 7.43 | 7.25 | 7.27 | 7.27 | 33,197,563 |
Dec 19, 2023 | 7.45 | 7.46 | 7.32 | 7.39 | 7.39 | 40,402,800 |
Dec 18, 2023 | 7.60 | 7.60 | 7.44 | 7.47 | 7.47 | 38,713,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |