Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 9.19 | 9.28 | 9.08 | 9.28 | 9.28 | 67,617,174 |
May 16, 2024 | 9.06 | 9.25 | 9.06 | 9.21 | 9.21 | 67,613,718 |
May 15, 2024 | 9.21 | 9.27 | 9.04 | 9.08 | 9.08 | 70,110,730 |
May 14, 2024 | 9.33 | 9.37 | 9.20 | 9.25 | 9.25 | 65,642,416 |
May 13, 2024 | 9.11 | 9.40 | 9.06 | 9.34 | 9.34 | 111,958,680 |
May 10, 2024 | 9.03 | 9.18 | 9.02 | 9.17 | 9.17 | 73,962,024 |
May 09, 2024 | 8.95 | 9.10 | 8.94 | 9.05 | 9.05 | 55,766,358 |
May 08, 2024 | 8.96 | 9.07 | 8.91 | 8.98 | 8.98 | 43,927,977 |
May 07, 2024 | 9.02 | 9.03 | 8.91 | 9.00 | 9.00 | 52,923,688 |
May 06, 2024 | 8.93 | 9.09 | 8.93 | 9.03 | 9.03 | 85,412,174 |
Apr 30, 2024 | 9.23 | 9.24 | 8.83 | 8.89 | 8.89 | 123,369,919 |
Apr 29, 2024 | 9.29 | 9.30 | 9.09 | 9.21 | 9.21 | 90,201,143 |
Apr 26, 2024 | 9.06 | 9.29 | 9.05 | 9.28 | 9.28 | 95,241,519 |
Apr 25, 2024 | 9.10 | 9.18 | 9.02 | 9.11 | 9.11 | 59,073,233 |
Apr 24, 2024 | 9.05 | 9.14 | 9.00 | 9.14 | 9.14 | 68,775,483 |
Apr 23, 2024 | 9.19 | 9.22 | 8.97 | 9.04 | 9.04 | 84,970,632 |
Apr 22, 2024 | 9.40 | 9.46 | 9.18 | 9.21 | 9.21 | 92,239,253 |
Apr 19, 2024 | 9.37 | 9.49 | 9.24 | 9.36 | 9.36 | 117,931,733 |
Apr 18, 2024 | 9.41 | 9.64 | 9.35 | 9.42 | 9.42 | 146,002,357 |
Apr 17, 2024 | 9.20 | 9.56 | 9.12 | 9.52 | 9.52 | 196,717,998 |
Apr 16, 2024 | 9.47 | 9.90 | 9.35 | 9.45 | 9.45 | 284,510,749 |
Apr 15, 2024 | 8.57 | 9.38 | 8.57 | 9.38 | 9.38 | 209,592,046 |
Apr 12, 2024 | 8.58 | 8.68 | 8.50 | 8.53 | 8.53 | 36,585,545 |
Apr 11, 2024 | 8.50 | 8.78 | 8.45 | 8.64 | 8.64 | 46,691,134 |
Apr 10, 2024 | 8.66 | 8.75 | 8.51 | 8.56 | 8.56 | 40,404,712 |
Apr 09, 2024 | 8.87 | 8.91 | 8.65 | 8.67 | 8.67 | 56,143,054 |
Apr 08, 2024 | 8.84 | 8.94 | 8.66 | 8.88 | 8.88 | 58,072,806 |
Apr 03, 2024 | 8.87 | 8.96 | 8.77 | 8.87 | 8.87 | 53,582,784 |
Apr 02, 2024 | 8.80 | 8.94 | 8.78 | 8.87 | 8.87 | 80,680,681 |
Apr 01, 2024 | 8.68 | 8.94 | 8.63 | 8.84 | 8.84 | 113,354,026 |
Mar 29, 2024 | 8.39 | 8.63 | 8.39 | 8.62 | 8.62 | 98,239,155 |
Mar 28, 2024 | 8.21 | 8.30 | 8.16 | 8.23 | 8.23 | 59,584,109 |
Mar 27, 2024 | 8.36 | 8.50 | 8.28 | 8.28 | 8.28 | 71,254,488 |
Mar 26, 2024 | 8.19 | 8.38 | 8.17 | 8.38 | 8.38 | 58,635,094 |
Mar 25, 2024 | 8.14 | 8.34 | 8.13 | 8.21 | 8.21 | 48,609,219 |
Mar 22, 2024 | 8.27 | 8.27 | 8.13 | 8.18 | 8.18 | 47,900,479 |
Mar 21, 2024 | 8.28 | 8.31 | 8.24 | 8.28 | 8.28 | 33,747,904 |
Mar 20, 2024 | 8.26 | 8.32 | 8.19 | 8.29 | 8.29 | 42,307,915 |
Mar 19, 2024 | 8.33 | 8.43 | 8.25 | 8.26 | 8.26 | 50,736,163 |
Mar 18, 2024 | 8.22 | 8.47 | 8.20 | 8.38 | 8.38 | 80,652,403 |
Mar 15, 2024 | 8.24 | 8.26 | 8.13 | 8.22 | 8.22 | 55,057,783 |
Mar 14, 2024 | 8.12 | 8.45 | 8.12 | 8.31 | 8.31 | 103,154,472 |
Mar 13, 2024 | 8.24 | 8.25 | 8.13 | 8.15 | 8.15 | 47,939,210 |
Mar 12, 2024 | 8.31 | 8.31 | 8.22 | 8.25 | 8.25 | 55,371,817 |
Mar 11, 2024 | 8.32 | 8.39 | 8.25 | 8.31 | 8.31 | 50,358,620 |
Mar 08, 2024 | 8.25 | 8.33 | 8.19 | 8.31 | 8.31 | 56,513,136 |
Mar 07, 2024 | 8.39 | 8.53 | 8.28 | 8.30 | 8.30 | 80,478,434 |
Mar 06, 2024 | 8.51 | 8.55 | 8.37 | 8.42 | 8.42 | 62,282,025 |
Mar 05, 2024 | 8.31 | 8.52 | 8.28 | 8.52 | 8.52 | 97,369,690 |
Mar 04, 2024 | 8.39 | 8.41 | 8.23 | 8.37 | 8.37 | 80,625,081 |
Mar 01, 2024 | 8.52 | 8.56 | 8.37 | 8.43 | 8.43 | 86,181,991 |
Feb 29, 2024 | 8.40 | 8.56 | 8.37 | 8.56 | 8.56 | 100,206,939 |
Feb 28, 2024 | 8.46 | 8.75 | 8.43 | 8.53 | 8.53 | 154,653,036 |
Feb 27, 2024 | 8.37 | 8.49 | 8.35 | 8.49 | 8.49 | 79,574,847 |
Feb 26, 2024 | 8.63 | 8.64 | 8.35 | 8.41 | 8.41 | 123,308,259 |
Feb 23, 2024 | 8.77 | 8.79 | 8.61 | 8.69 | 8.69 | 107,106,097 |
Feb 22, 2024 | 8.64 | 8.81 | 8.58 | 8.81 | 8.81 | 128,651,312 |
Feb 21, 2024 | 8.40 | 9.03 | 8.37 | 8.76 | 8.76 | 188,071,636 |
Feb 20, 2024 | 8.48 | 8.51 | 8.35 | 8.45 | 8.45 | 105,982,151 |
Feb 19, 2024 | 8.33 | 8.57 | 8.21 | 8.53 | 8.53 | 153,131,384 |
Feb 08, 2024 | 8.30 | 8.42 | 8.19 | 8.34 | 8.34 | 126,650,555 |
Feb 07, 2024 | 8.10 | 8.44 | 7.95 | 8.34 | 8.34 | 150,756,515 |
Feb 06, 2024 | 7.85 | 8.29 | 7.66 | 8.19 | 8.19 | 172,310,237 |
Feb 05, 2024 | 8.32 | 8.53 | 7.91 | 8.00 | 8.00 | 186,845,836 |
Feb 02, 2024 | 8.40 | 8.84 | 8.25 | 8.52 | 8.52 | 207,849,324 |
Feb 01, 2024 | 8.56 | 8.72 | 8.34 | 8.43 | 8.43 | 194,008,664 |
Jan 31, 2024 | 8.78 | 9.04 | 8.63 | 8.75 | 8.75 | 183,424,748 |
Jan 30, 2024 | 8.90 | 9.26 | 8.75 | 8.88 | 8.88 | 254,042,993 |
Jan 29, 2024 | 8.50 | 9.36 | 8.41 | 8.94 | 8.94 | 316,026,947 |
Jan 26, 2024 | 8.30 | 8.80 | 8.18 | 8.51 | 8.51 | 241,236,548 |
Jan 25, 2024 | 7.47 | 8.25 | 7.43 | 8.25 | 8.25 | 230,811,385 |
Jan 24, 2024 | 6.97 | 7.50 | 6.95 | 7.50 | 7.50 | 94,818,579 |
Jan 23, 2024 | 6.92 | 6.99 | 6.81 | 6.94 | 6.94 | 31,355,885 |
Jan 22, 2024 | 7.10 | 7.16 | 6.92 | 6.96 | 6.96 | 35,366,034 |
Jan 19, 2024 | 7.05 | 7.16 | 7.03 | 7.13 | 7.13 | 26,653,263 |
Jan 18, 2024 | 7.13 | 7.15 | 6.86 | 7.11 | 7.11 | 60,224,667 |
Jan 17, 2024 | 7.25 | 7.26 | 7.16 | 7.16 | 7.16 | 25,263,678 |
Jan 16, 2024 | 7.28 | 7.32 | 7.19 | 7.29 | 7.29 | 26,517,699 |
Jan 15, 2024 | 7.25 | 7.33 | 7.16 | 7.31 | 7.31 | 29,791,807 |
Jan 12, 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 37,189,143 |
Jan 11, 2024 | 7.35 | 7.36 | 7.06 | 7.26 | 7.26 | 64,621,524 |
Jan 10, 2024 | 7.40 | 7.43 | 7.33 | 7.35 | 7.35 | 22,203,617 |
Jan 09, 2024 | 7.35 | 7.46 | 7.33 | 7.41 | 7.41 | 27,414,153 |
Jan 08, 2024 | 7.66 | 7.66 | 7.38 | 7.38 | 7.38 | 63,205,703 |
Jan 05, 2024 | 7.55 | 7.81 | 7.51 | 7.67 | 7.67 | 68,797,519 |
Jan 04, 2024 | 7.62 | 7.66 | 7.50 | 7.58 | 7.58 | 29,815,876 |
Jan 03, 2024 | 7.52 | 7.64 | 7.51 | 7.64 | 7.64 | 38,101,280 |
Jan 02, 2024 | 7.59 | 7.59 | 7.51 | 7.54 | 7.54 | 37,127,010 |
Dec 29, 2023 | 7.65 | 7.68 | 7.53 | 7.60 | 7.60 | 39,797,819 |
Dec 28, 2023 | 7.46 | 7.67 | 7.44 | 7.65 | 7.65 | 32,778,593 |
Dec 27, 2023 | 7.41 | 7.52 | 7.38 | 7.48 | 7.48 | 21,669,572 |
Dec 26, 2023 | 7.49 | 7.52 | 7.38 | 7.40 | 7.40 | 23,165,706 |
Dec 25, 2023 | 7.50 | 7.51 | 7.45 | 7.48 | 7.48 | 19,097,700 |
Dec 22, 2023 | 7.46 | 7.57 | 7.40 | 7.50 | 7.50 | 23,727,075 |
Dec 21, 2023 | 7.33 | 7.46 | 7.31 | 7.45 | 7.45 | 22,203,600 |
Dec 20, 2023 | 7.42 | 7.47 | 7.35 | 7.35 | 7.35 | 18,068,368 |
Dec 19, 2023 | 7.44 | 7.48 | 7.35 | 7.42 | 7.42 | 19,156,400 |
Dec 18, 2023 | 7.54 | 7.63 | 7.44 | 7.47 | 7.47 | 22,399,428 |
Dec 15, 2023 | 7.65 | 7.66 | 7.56 | 7.57 | 7.57 | 20,392,734 |
Dec 14, 2023 | 7.62 | 7.67 | 7.58 | 7.58 | 7.58 | 18,242,570 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |