Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 7.15 | 7.18 | 7.05 | 7.07 | 7.07 | 144,458,144 |
Apr 30, 2024 | 7.04 | 7.14 | 7.04 | 7.12 | 7.12 | 100,045,956 |
Apr 29, 2024 | 7.10 | 7.13 | 7.00 | 7.07 | 7.07 | 157,750,907 |
Apr 26, 2024 | 7.24 | 7.27 | 7.09 | 7.12 | 7.12 | 128,284,768 |
Apr 25, 2024 | 7.23 | 7.28 | 7.20 | 7.24 | 7.24 | 62,416,881 |
Apr 24, 2024 | 7.31 | 7.31 | 7.22 | 7.24 | 7.24 | 77,352,103 |
Apr 23, 2024 | 7.29 | 7.38 | 7.23 | 7.31 | 7.31 | 82,585,747 |
Apr 22, 2024 | 7.35 | 7.45 | 7.22 | 7.30 | 7.30 | 95,036,838 |
Apr 19, 2024 | 7.27 | 7.37 | 7.27 | 7.35 | 7.35 | 67,037,996 |
Apr 18, 2024 | 7.25 | 7.39 | 7.24 | 7.30 | 7.30 | 122,876,599 |
Apr 17, 2024 | 7.14 | 7.28 | 7.08 | 7.28 | 7.28 | 126,944,665 |
Apr 16, 2024 | 7.12 | 7.23 | 7.08 | 7.17 | 7.17 | 132,891,268 |
Apr 15, 2024 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 100,061,446 |
Apr 12, 2024 | 6.98 | 7.03 | 6.94 | 7.03 | 7.03 | 64,949,710 |
Apr 11, 2024 | 7.01 | 7.04 | 6.95 | 6.98 | 6.98 | 53,369,942 |
Apr 10, 2024 | 7.00 | 7.10 | 7.00 | 7.03 | 7.03 | 87,983,700 |
Apr 09, 2024 | 7.04 | 7.09 | 6.98 | 7.01 | 7.01 | 68,320,684 |
Apr 08, 2024 | 6.94 | 7.08 | 6.91 | 7.04 | 7.04 | 97,564,586 |
Apr 03, 2024 | 6.97 | 6.99 | 6.93 | 6.95 | 6.95 | 51,186,591 |
Apr 02, 2024 | 6.91 | 6.97 | 6.90 | 6.96 | 6.96 | 71,925,515 |
Apr 01, 2024 | 6.86 | 6.92 | 6.85 | 6.91 | 6.91 | 69,844,058 |
Mar 29, 2024 | 6.84 | 6.98 | 6.82 | 6.87 | 6.87 | 61,868,291 |
Mar 28, 2024 | 6.92 | 6.94 | 6.78 | 6.83 | 6.83 | 123,085,853 |
Mar 27, 2024 | 6.93 | 6.98 | 6.91 | 6.95 | 6.95 | 105,175,174 |
Mar 26, 2024 | 6.87 | 6.95 | 6.83 | 6.94 | 6.94 | 101,001,695 |
Mar 25, 2024 | 6.84 | 6.89 | 6.83 | 6.85 | 6.85 | 87,846,219 |
Mar 22, 2024 | 6.77 | 6.89 | 6.74 | 6.86 | 6.86 | 131,996,657 |
Mar 21, 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.76 | 70,912,374 |
Mar 20, 2024 | 6.70 | 6.78 | 6.67 | 6.74 | 6.74 | 89,088,582 |
Mar 19, 2024 | 6.77 | 6.78 | 6.69 | 6.72 | 6.72 | 109,007,601 |
Mar 18, 2024 | 6.83 | 6.84 | 6.75 | 6.78 | 6.78 | 109,598,161 |
Mar 15, 2024 | 6.87 | 6.88 | 6.83 | 6.83 | 6.83 | 62,833,586 |
Mar 14, 2024 | 6.85 | 6.91 | 6.83 | 6.86 | 6.86 | 69,904,065 |
Mar 13, 2024 | 6.87 | 6.89 | 6.82 | 6.86 | 6.86 | 89,654,827 |
Mar 12, 2024 | 7.06 | 7.07 | 6.87 | 6.87 | 6.87 | 162,067,629 |
Mar 11, 2024 | 7.10 | 7.14 | 7.05 | 7.07 | 7.07 | 68,800,383 |
Mar 08, 2024 | 7.10 | 7.14 | 7.05 | 7.11 | 7.11 | 56,995,296 |
Mar 07, 2024 | 7.06 | 7.14 | 7.06 | 7.10 | 7.10 | 57,851,017 |
Mar 06, 2024 | 7.14 | 7.22 | 7.05 | 7.06 | 7.06 | 74,707,986 |
Mar 05, 2024 | 6.98 | 7.18 | 6.97 | 7.14 | 7.14 | 111,647,973 |
Mar 04, 2024 | 7.02 | 7.04 | 6.96 | 7.00 | 7.00 | 73,943,368 |
Mar 01, 2024 | 6.99 | 7.06 | 6.97 | 7.03 | 7.03 | 70,047,748 |
Feb 29, 2024 | 6.94 | 7.00 | 6.92 | 7.00 | 7.00 | 83,588,616 |
Feb 28, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 110,069,298 |
Feb 27, 2024 | 6.94 | 7.02 | 6.93 | 6.99 | 6.99 | 71,674,617 |
Feb 26, 2024 | 7.18 | 7.19 | 6.95 | 6.96 | 6.96 | 135,897,961 |
Feb 23, 2024 | 7.14 | 7.29 | 7.13 | 7.19 | 7.19 | 116,322,848 |
Feb 22, 2024 | 7.15 | 7.17 | 7.08 | 7.15 | 7.15 | 96,966,302 |
Feb 21, 2024 | 7.09 | 7.23 | 7.07 | 7.16 | 7.16 | 109,033,758 |
Feb 20, 2024 | 7.04 | 7.13 | 6.96 | 7.11 | 7.11 | 102,237,710 |
Feb 19, 2024 | 6.75 | 7.05 | 6.73 | 7.04 | 7.04 | 184,699,156 |
Feb 08, 2024 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | 173,853,051 |
Feb 07, 2024 | 7.04 | 7.04 | 6.74 | 6.88 | 6.88 | 220,185,897 |
Feb 06, 2024 | 7.02 | 7.15 | 6.99 | 7.05 | 7.05 | 151,849,617 |
Feb 05, 2024 | 6.90 | 7.03 | 6.87 | 7.03 | 7.03 | 163,874,276 |
Feb 02, 2024 | 6.85 | 6.94 | 6.78 | 6.92 | 6.92 | 104,498,363 |
Feb 01, 2024 | 6.83 | 6.89 | 6.81 | 6.84 | 6.84 | 77,795,299 |
Jan 31, 2024 | 6.82 | 6.92 | 6.77 | 6.86 | 6.86 | 85,500,788 |
Jan 30, 2024 | 6.87 | 6.94 | 6.80 | 6.81 | 6.81 | 75,773,661 |
Jan 29, 2024 | 6.86 | 6.95 | 6.82 | 6.90 | 6.90 | 126,809,677 |
Jan 26, 2024 | 6.69 | 6.85 | 6.68 | 6.84 | 6.84 | 119,049,381 |
Jan 25, 2024 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 94,741,460 |
Jan 24, 2024 | 6.51 | 6.64 | 6.50 | 6.64 | 6.64 | 82,565,847 |
Jan 23, 2024 | 6.47 | 6.54 | 6.40 | 6.51 | 6.51 | 83,067,176 |
Jan 22, 2024 | 6.47 | 6.54 | 6.44 | 6.49 | 6.49 | 111,986,567 |
Jan 19, 2024 | 6.50 | 6.52 | 6.43 | 6.48 | 6.48 | 78,074,400 |
Jan 18, 2024 | 6.54 | 6.54 | 6.35 | 6.52 | 6.52 | 121,123,235 |
Jan 17, 2024 | 6.59 | 6.63 | 6.55 | 6.55 | 6.55 | 83,958,886 |
Jan 16, 2024 | 6.57 | 6.62 | 6.54 | 6.61 | 6.61 | 76,452,765 |
Jan 15, 2024 | 6.55 | 6.60 | 6.52 | 6.58 | 6.58 | 53,845,857 |
Jan 12, 2024 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 48,970,201 |
Jan 11, 2024 | 6.55 | 6.58 | 6.50 | 6.50 | 6.50 | 64,224,407 |
Jan 10, 2024 | 6.65 | 6.69 | 6.55 | 6.58 | 6.58 | 58,523,724 |
Jan 09, 2024 | 6.65 | 6.69 | 6.57 | 6.66 | 6.66 | 66,942,291 |
Jan 08, 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.66 | 82,947,495 |
Jan 05, 2024 | 6.66 | 6.73 | 6.62 | 6.65 | 6.65 | 101,625,448 |
Jan 04, 2024 | 6.60 | 6.68 | 6.59 | 6.67 | 6.67 | 67,567,951 |
Jan 03, 2024 | 6.55 | 6.63 | 6.55 | 6.62 | 6.62 | 55,367,906 |
Jan 02, 2024 | 6.51 | 6.60 | 6.50 | 6.55 | 6.55 | 63,272,611 |
Dec 29, 2023 | 6.46 | 6.55 | 6.44 | 6.51 | 6.51 | 74,136,677 |
Dec 28, 2023 | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | 114,056,786 |
Dec 27, 2023 | 6.46 | 6.60 | 6.43 | 6.55 | 6.55 | 102,285,875 |
Dec 26, 2023 | 6.43 | 6.48 | 6.42 | 6.47 | 6.47 | 46,176,035 |
Dec 25, 2023 | 6.40 | 6.44 | 6.38 | 6.44 | 6.44 | 38,187,932 |
Dec 22, 2023 | 6.40 | 6.43 | 6.36 | 6.40 | 6.40 | 65,934,635 |
Dec 21, 2023 | 6.38 | 6.43 | 6.36 | 6.40 | 6.40 | 67,821,585 |
Dec 20, 2023 | 6.45 | 6.49 | 6.41 | 6.41 | 6.41 | 52,060,331 |
Dec 19, 2023 | 6.42 | 6.47 | 6.39 | 6.44 | 6.44 | 57,664,126 |
Dec 18, 2023 | 6.34 | 6.45 | 6.32 | 6.42 | 6.42 | 74,863,784 |
Dec 15, 2023 | 6.43 | 6.43 | 6.36 | 6.37 | 6.37 | 60,614,284 |
Dec 14, 2023 | 6.44 | 6.47 | 6.39 | 6.43 | 6.43 | 38,590,831 |
Dec 13, 2023 | 6.45 | 6.48 | 6.42 | 6.44 | 6.44 | 49,798,457 |
Dec 12, 2023 | 6.35 | 6.46 | 6.31 | 6.46 | 6.46 | 85,334,647 |
Dec 11, 2023 | 6.33 | 6.38 | 6.22 | 6.37 | 6.37 | 78,264,135 |
Dec 08, 2023 | 6.29 | 6.38 | 6.26 | 6.35 | 6.35 | 81,638,306 |
Dec 07, 2023 | 6.29 | 6.33 | 6.23 | 6.30 | 6.30 | 65,023,230 |
Dec 06, 2023 | 6.35 | 6.35 | 6.22 | 6.29 | 6.29 | 86,146,091 |
Dec 05, 2023 | 6.42 | 6.43 | 6.36 | 6.36 | 6.36 | 62,494,111 |
Dec 04, 2023 | 6.38 | 6.44 | 6.38 | 6.42 | 6.42 | 61,761,176 |
Dec 01, 2023 | 6.39 | 6.43 | 6.36 | 6.38 | 6.38 | 72,732,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |