Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 7.77 | 7.82 | 7.55 | 7.57 | 7.57 | 113,553,918 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 7.64 | 7.72 | 7.53 | 7.62 | 7.62 | 123,842,056 |
Jul 02, 2024 | 7.53 | 7.67 | 7.52 | 7.64 | 7.64 | 115,771,192 |
Jul 01, 2024 | 7.48 | 7.60 | 7.47 | 7.54 | 7.54 | 105,385,569 |
Jun 28, 2024 | 7.43 | 7.51 | 7.42 | 7.47 | 7.47 | 126,964,032 |
Jun 27, 2024 | 7.35 | 7.48 | 7.27 | 7.44 | 7.44 | 173,692,745 |
Jun 26, 2024 | 7.30 | 7.36 | 7.28 | 7.33 | 7.33 | 135,173,762 |
Jun 25, 2024 | 7.27 | 7.34 | 7.25 | 7.28 | 7.28 | 153,160,965 |
Jun 24, 2024 | 7.21 | 7.31 | 7.18 | 7.27 | 7.27 | 163,612,601 |
Jun 21, 2024 | 7.19 | 7.24 | 7.15 | 7.21 | 7.21 | 146,230,206 |
Jun 20, 2024 | 7.15 | 7.21 | 7.11 | 7.18 | 7.18 | 130,225,733 |
Jun 19, 2024 | 6.94 | 7.15 | 6.93 | 7.15 | 7.15 | 189,104,301 |
Jun 18, 2024 | 6.84 | 6.96 | 6.75 | 6.94 | 6.94 | 180,673,625 |
Jun 17, 2024 | 6.78 | 6.91 | 6.75 | 6.87 | 6.87 | 239,407,635 |
Jun 14, 2024 | 7.04 | 7.06 | 6.73 | 6.80 | 6.80 | 559,351,493 |
Jun 13, 2024 | 7.13 | 7.15 | 7.03 | 7.04 | 7.04 | 147,093,505 |
Jun 12, 2024 | 7.14 | 7.15 | 6.99 | 7.13 | 7.13 | 156,846,329 |
Jun 11, 2024 | 7.36 | 7.38 | 7.10 | 7.15 | 7.15 | 194,636,106 |
Jun 07, 2024 | 7.18 | 7.37 | 7.17 | 7.36 | 7.36 | 175,700,222 |
Jun 06, 2024 | 7.20 | 7.24 | 7.17 | 7.18 | 7.18 | 110,827,036 |
Jun 05, 2024 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 106,808,251 |
Jun 04, 2024 | 7.10 | 7.23 | 7.08 | 7.21 | 7.21 | 151,230,127 |
Jun 03, 2024 | 7.08 | 7.15 | 7.04 | 7.09 | 7.09 | 138,120,345 |
May 31, 2024 | 7.01 | 7.09 | 6.98 | 7.05 | 7.05 | 103,428,595 |
May 30, 2024 | 7.07 | 7.09 | 6.97 | 6.98 | 6.98 | 94,936,857 |
May 29, 2024 | 7.08 | 7.13 | 7.05 | 7.08 | 7.08 | 88,148,262 |
May 28, 2024 | 7.11 | 7.16 | 7.06 | 7.09 | 7.09 | 79,485,478 |
May 27, 2024 | 7.03 | 7.12 | 7.03 | 7.10 | 7.10 | 88,202,846 |
May 24, 2024 | 7.08 | 7.12 | 7.02 | 7.03 | 7.03 | 84,699,481 |
May 23, 2024 | 7.09 | 7.12 | 7.04 | 7.07 | 7.07 | 72,861,590 |
May 22, 2024 | 7.04 | 7.12 | 7.02 | 7.09 | 7.09 | 88,786,146 |
May 21, 2024 | 6.98 | 7.05 | 6.96 | 7.04 | 7.04 | 84,059,177 |
May 20, 2024 | 7.03 | 7.14 | 6.98 | 6.99 | 6.99 | 147,038,987 |
May 17, 2024 | 6.97 | 7.03 | 6.93 | 7.03 | 7.03 | 99,582,684 |
May 16, 2024 | 6.92 | 6.98 | 6.89 | 6.97 | 6.97 | 91,614,337 |
May 15, 2024 | 6.92 | 6.95 | 6.88 | 6.91 | 6.91 | 48,097,121 |
May 14, 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 104,869,553 |
May 13, 2024 | 6.95 | 7.00 | 6.89 | 6.99 | 6.99 | 97,756,393 |
May 10, 2024 | 6.89 | 6.96 | 6.87 | 6.94 | 6.94 | 97,772,929 |
May 09, 2024 | 6.91 | 6.94 | 6.86 | 6.89 | 6.89 | 83,303,737 |
May 08, 2024 | 6.81 | 6.95 | 6.80 | 6.93 | 6.93 | 126,573,290 |
May 07, 2024 | 6.79 | 6.84 | 6.75 | 6.83 | 6.83 | 109,127,751 |
May 06, 2024 | 6.92 | 6.96 | 6.77 | 6.79 | 6.79 | 169,940,517 |
Apr 30, 2024 | 6.81 | 6.94 | 6.81 | 6.88 | 6.88 | 133,889,242 |
Apr 29, 2024 | 6.85 | 6.88 | 6.78 | 6.80 | 6.80 | 162,088,448 |
Apr 26, 2024 | 6.92 | 7.00 | 6.83 | 6.85 | 6.85 | 122,676,667 |
Apr 25, 2024 | 6.92 | 6.96 | 6.84 | 6.94 | 6.94 | 79,083,596 |
Apr 24, 2024 | 6.95 | 6.96 | 6.88 | 6.91 | 6.91 | 78,370,123 |
Apr 23, 2024 | 6.85 | 7.00 | 6.81 | 6.92 | 6.92 | 147,682,342 |
Apr 22, 2024 | 6.94 | 7.04 | 6.80 | 6.84 | 6.84 | 149,144,278 |
Apr 19, 2024 | 6.81 | 6.94 | 6.81 | 6.90 | 6.90 | 114,685,913 |
Apr 18, 2024 | 6.76 | 6.95 | 6.75 | 6.85 | 6.85 | 156,427,437 |
Apr 17, 2024 | 6.68 | 6.78 | 6.61 | 6.76 | 6.76 | 131,352,480 |
Apr 16, 2024 | 6.66 | 6.76 | 6.63 | 6.70 | 6.70 | 155,782,782 |
Apr 15, 2024 | 6.54 | 6.69 | 6.54 | 6.68 | 6.68 | 129,419,472 |
Apr 12, 2024 | 6.56 | 6.59 | 6.51 | 6.55 | 6.55 | 99,531,376 |
Apr 11, 2024 | 6.53 | 6.60 | 6.49 | 6.57 | 6.57 | 81,690,164 |
Apr 10, 2024 | 6.50 | 6.60 | 6.50 | 6.57 | 6.57 | 93,157,456 |
Apr 09, 2024 | 6.56 | 6.58 | 6.49 | 6.51 | 6.51 | 95,842,700 |
Apr 08, 2024 | 6.50 | 6.57 | 6.46 | 6.55 | 6.55 | 100,181,851 |
Apr 03, 2024 | 6.49 | 6.55 | 6.46 | 6.51 | 6.51 | 95,953,801 |
Apr 02, 2024 | 6.47 | 6.53 | 6.45 | 6.50 | 6.50 | 105,757,264 |
Apr 01, 2024 | 6.35 | 6.49 | 6.33 | 6.48 | 6.48 | 132,990,991 |
Mar 29, 2024 | 6.24 | 6.37 | 6.24 | 6.34 | 6.34 | 78,682,542 |
Mar 28, 2024 | 6.41 | 6.41 | 6.23 | 6.25 | 6.25 | 218,772,848 |
Mar 27, 2024 | 6.35 | 6.48 | 6.34 | 6.43 | 6.43 | 145,661,624 |
Mar 26, 2024 | 6.31 | 6.35 | 6.27 | 6.35 | 6.35 | 108,412,471 |
Mar 25, 2024 | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | 113,099,915 |
Mar 22, 2024 | 6.23 | 6.25 | 6.18 | 6.24 | 6.24 | 84,688,364 |
Mar 21, 2024 | 6.22 | 6.25 | 6.18 | 6.22 | 6.22 | 72,355,609 |
Mar 20, 2024 | 6.12 | 6.21 | 6.10 | 6.21 | 6.21 | 95,567,787 |
Mar 19, 2024 | 6.18 | 6.19 | 6.12 | 6.13 | 6.13 | 76,353,489 |
Mar 18, 2024 | 6.18 | 6.22 | 6.16 | 6.18 | 6.18 | 85,269,569 |
Mar 15, 2024 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | 69,179,632 |
Mar 14, 2024 | 6.19 | 6.26 | 6.18 | 6.19 | 6.19 | 75,666,858 |
Mar 13, 2024 | 6.21 | 6.22 | 6.17 | 6.20 | 6.20 | 84,805,082 |
Mar 12, 2024 | 6.34 | 6.34 | 6.20 | 6.22 | 6.22 | 134,566,789 |
Mar 11, 2024 | 6.36 | 6.39 | 6.31 | 6.34 | 6.34 | 85,582,133 |
Mar 08, 2024 | 6.36 | 6.41 | 6.33 | 6.35 | 6.35 | 65,397,525 |
Mar 07, 2024 | 6.32 | 6.38 | 6.31 | 6.37 | 6.37 | 88,851,663 |
Mar 06, 2024 | 6.41 | 6.46 | 6.32 | 6.32 | 6.32 | 103,096,900 |
Mar 05, 2024 | 6.27 | 6.43 | 6.25 | 6.40 | 6.40 | 151,239,018 |
Mar 04, 2024 | 6.31 | 6.32 | 6.23 | 6.26 | 6.26 | 118,811,702 |
Mar 01, 2024 | 6.26 | 6.33 | 6.24 | 6.32 | 6.32 | 108,811,400 |
Feb 29, 2024 | 6.26 | 6.30 | 6.23 | 6.27 | 6.27 | 119,263,267 |
Feb 28, 2024 | 6.25 | 6.32 | 6.19 | 6.26 | 6.26 | 133,167,128 |
Feb 27, 2024 | 6.27 | 6.37 | 6.26 | 6.29 | 6.29 | 94,001,924 |
Feb 26, 2024 | 6.48 | 6.49 | 6.28 | 6.29 | 6.29 | 127,817,751 |
Feb 23, 2024 | 6.41 | 6.53 | 6.40 | 6.49 | 6.49 | 123,867,823 |
Feb 22, 2024 | 6.43 | 6.43 | 6.36 | 6.40 | 6.40 | 98,117,681 |
Feb 21, 2024 | 6.32 | 6.46 | 6.31 | 6.41 | 6.41 | 156,462,510 |
Feb 20, 2024 | 6.28 | 6.38 | 6.22 | 6.35 | 6.35 | 135,302,874 |
Feb 19, 2024 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | 260,113,495 |
Feb 08, 2024 | 6.05 | 6.06 | 5.91 | 6.01 | 6.01 | 232,234,201 |
Feb 07, 2024 | 6.19 | 6.20 | 5.93 | 6.08 | 6.08 | 316,461,064 |
Feb 06, 2024 | 6.15 | 6.25 | 6.14 | 6.19 | 6.19 | 240,545,806 |
Feb 05, 2024 | 6.04 | 6.17 | 6.03 | 6.15 | 6.15 | 302,324,353 |
Feb 02, 2024 | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | 211,899,221 |
Feb 01, 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | 138,547,123 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |