Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 8.86 | 9.13 | 8.80 | 9.09 | 9.09 | 172,436,029 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 8.56 | 8.63 | 8.47 | 8.63 | 8.63 | 89,587,122 |
Jul 02, 2024 | 8.66 | 8.73 | 8.43 | 8.54 | 8.54 | 108,995,200 |
Jul 01, 2024 | 8.48 | 8.68 | 8.42 | 8.66 | 8.66 | 126,167,622 |
Jun 28, 2024 | 8.16 | 8.57 | 8.15 | 8.50 | 8.50 | 167,482,479 |
Jun 27, 2024 | 8.26 | 8.30 | 8.02 | 8.19 | 8.19 | 118,937,114 |
Jun 26, 2024 | 8.26 | 8.34 | 8.09 | 8.30 | 8.30 | 120,544,980 |
Jun 25, 2024 | 8.29 | 8.45 | 8.22 | 8.33 | 8.33 | 106,708,249 |
Jun 24, 2024 | 8.16 | 8.35 | 8.10 | 8.25 | 8.25 | 98,791,922 |
Jun 21, 2024 | 8.55 | 8.60 | 8.30 | 8.33 | 8.33 | 118,205,623 |
Jun 20, 2024 | 8.50 | 8.63 | 8.38 | 8.45 | 8.45 | 151,781,445 |
Jun 19, 2024 | 8.19 | 8.53 | 8.17 | 8.40 | 8.40 | 175,024,590 |
Jun 18, 2024 | 8.23 | 8.27 | 8.05 | 8.14 | 8.14 | 108,964,606 |
Jun 17, 2024 | 8.20 | 8.37 | 8.06 | 8.19 | 8.19 | 118,526,793 |
Jun 14, 2024 | 8.03 | 8.31 | 7.96 | 8.28 | 8.28 | 136,116,373 |
Jun 13, 2024 | 8.20 | 8.31 | 8.01 | 8.10 | 8.10 | 135,102,947 |
Jun 12, 2024 | 8.13 | 8.33 | 8.10 | 8.25 | 8.25 | 111,603,800 |
Jun 11, 2024 | 8.19 | 8.27 | 8.06 | 8.13 | 8.13 | 169,286,239 |
Jun 07, 2024 | 8.36 | 8.48 | 8.24 | 8.41 | 8.41 | 174,403,333 |
Jun 06, 2024 | 8.15 | 8.42 | 8.12 | 8.27 | 8.27 | 207,279,577 |
Jun 05, 2024 | 8.20 | 8.23 | 8.01 | 8.03 | 8.03 | 221,866,498 |
Jun 04, 2024 | 8.25 | 8.57 | 8.15 | 8.40 | 8.40 | 179,985,821 |
Jun 03, 2024 | 8.33 | 8.43 | 8.08 | 8.17 | 8.17 | 175,293,292 |
May 31, 2024 | 8.32 | 8.45 | 8.21 | 8.34 | 8.34 | 147,544,165 |
May 30, 2024 | 8.70 | 8.74 | 8.29 | 8.34 | 8.34 | 188,322,296 |
May 29, 2024 | 8.50 | 8.88 | 8.48 | 8.76 | 8.76 | 175,097,938 |
May 28, 2024 | 8.55 | 8.75 | 8.52 | 8.54 | 8.54 | 182,115,049 |
May 27, 2024 | 8.15 | 8.58 | 8.15 | 8.54 | 8.54 | 233,939,360 |
May 24, 2024 | 8.15 | 8.29 | 8.11 | 8.18 | 8.18 | 153,473,322 |
May 23, 2024 | 8.00 | 8.29 | 7.88 | 8.17 | 8.17 | 264,844,164 |
May 22, 2024 | 8.41 | 8.50 | 8.15 | 8.21 | 8.21 | 283,605,929 |
May 21, 2024 | 8.92 | 8.98 | 8.35 | 8.42 | 8.42 | 375,591,139 |
May 20, 2024 | 8.95 | 9.15 | 8.58 | 8.94 | 8.94 | 458,580,359 |
May 17, 2024 | 8.80 | 8.81 | 8.39 | 8.69 | 8.69 | 372,773,037 |
May 16, 2024 | 9.24 | 9.33 | 8.57 | 8.67 | 8.67 | 488,232,121 |
May 15, 2024 | 9.39 | 9.45 | 9.08 | 9.13 | 9.13 | 215,375,300 |
May 14, 2024 | 9.35 | 9.58 | 9.33 | 9.46 | 9.46 | 233,204,800 |
May 13, 2024 | 9.06 | 9.34 | 8.98 | 9.26 | 9.26 | 172,833,865 |
May 10, 2024 | 9.17 | 9.25 | 8.90 | 9.20 | 9.20 | 203,676,324 |
May 09, 2024 | 8.79 | 9.13 | 8.75 | 9.04 | 9.04 | 194,546,618 |
May 08, 2024 | 8.76 | 8.99 | 8.60 | 8.83 | 8.83 | 190,674,443 |
May 07, 2024 | 8.87 | 9.15 | 8.79 | 8.83 | 8.83 | 239,033,159 |
May 06, 2024 | 8.78 | 8.85 | 8.50 | 8.83 | 8.83 | 313,827,520 |
Apr 30, 2024 | 9.10 | 9.23 | 8.81 | 8.98 | 8.98 | 276,173,717 |
Apr 29, 2024 | 9.14 | 9.22 | 8.82 | 9.01 | 9.01 | 271,958,703 |
Apr 26, 2024 | 8.97 | 9.37 | 8.87 | 9.28 | 9.28 | 287,525,937 |
Apr 25, 2024 | 8.77 | 8.88 | 8.66 | 8.87 | 8.87 | 152,207,825 |
Apr 24, 2024 | 8.56 | 8.88 | 8.56 | 8.85 | 8.85 | 211,443,228 |
Apr 23, 2024 | 9.00 | 9.06 | 8.56 | 8.60 | 8.60 | 373,832,547 |
Apr 22, 2024 | 9.63 | 9.87 | 9.15 | 9.19 | 9.19 | 236,543,347 |
Apr 19, 2024 | 9.47 | 9.82 | 9.30 | 9.48 | 9.48 | 226,958,643 |
Apr 18, 2024 | 8.97 | 9.47 | 8.89 | 9.47 | 9.47 | 253,814,377 |
Apr 17, 2024 | 8.80 | 9.05 | 8.62 | 9.04 | 9.04 | 219,150,448 |
Apr 16, 2024 | 9.08 | 9.36 | 8.77 | 8.85 | 8.85 | 241,153,756 |
Apr 15, 2024 | 8.79 | 9.17 | 8.64 | 9.16 | 9.16 | 224,342,390 |
Apr 12, 2024 | 8.70 | 9.08 | 8.64 | 8.96 | 8.96 | 241,040,953 |
Apr 11, 2024 | 8.50 | 9.07 | 8.45 | 8.70 | 8.70 | 260,258,868 |
Apr 10, 2024 | 8.54 | 8.85 | 8.48 | 8.74 | 8.74 | 241,845,979 |
Apr 09, 2024 | 8.66 | 8.76 | 8.40 | 8.48 | 8.48 | 243,920,176 |
Apr 08, 2024 | 8.75 | 9.15 | 8.46 | 8.64 | 8.64 | 400,144,740 |
Apr 03, 2024 | 8.41 | 8.80 | 8.41 | 8.74 | 8.74 | 300,723,882 |
Apr 02, 2024 | 8.22 | 8.45 | 8.20 | 8.34 | 8.34 | 175,102,517 |
Apr 01, 2024 | 8.50 | 8.61 | 8.12 | 8.25 | 8.25 | 250,429,585 |
Mar 29, 2024 | 8.23 | 8.45 | 8.17 | 8.32 | 8.32 | 152,249,956 |
Mar 28, 2024 | 7.85 | 8.28 | 7.81 | 8.17 | 8.17 | 205,676,591 |
Mar 27, 2024 | 7.74 | 8.05 | 7.69 | 7.89 | 7.89 | 218,095,682 |
Mar 26, 2024 | 7.84 | 7.98 | 7.67 | 7.78 | 7.78 | 181,115,823 |
Mar 25, 2024 | 7.61 | 7.98 | 7.58 | 7.82 | 7.82 | 256,779,434 |
Mar 22, 2024 | 7.62 | 7.65 | 7.40 | 7.48 | 7.48 | 182,397,003 |
Mar 21, 2024 | 7.76 | 7.83 | 7.64 | 7.74 | 7.74 | 187,498,143 |
Mar 20, 2024 | 7.59 | 7.76 | 7.45 | 7.59 | 7.59 | 218,261,408 |
Mar 19, 2024 | 7.75 | 7.91 | 7.65 | 7.69 | 7.69 | 214,742,376 |
Mar 18, 2024 | 7.77 | 7.97 | 7.55 | 7.82 | 7.82 | 313,895,296 |
Mar 15, 2024 | 7.19 | 7.75 | 7.11 | 7.74 | 7.74 | 298,426,516 |
Mar 14, 2024 | 7.14 | 7.35 | 7.07 | 7.19 | 7.19 | 298,252,886 |
Mar 13, 2024 | 6.60 | 6.95 | 6.56 | 6.80 | 6.80 | 336,433,284 |
Mar 12, 2024 | 6.75 | 6.75 | 6.35 | 6.40 | 6.40 | 188,338,251 |
Mar 11, 2024 | 6.72 | 6.84 | 6.65 | 6.77 | 6.77 | 128,603,695 |
Mar 08, 2024 | 6.75 | 6.81 | 6.59 | 6.75 | 6.75 | 132,833,560 |
Mar 07, 2024 | 6.37 | 6.83 | 6.37 | 6.62 | 6.62 | 199,225,955 |
Mar 06, 2024 | 6.33 | 6.45 | 6.28 | 6.36 | 6.36 | 97,088,848 |
Mar 05, 2024 | 6.28 | 6.37 | 6.26 | 6.34 | 6.34 | 108,749,025 |
Mar 04, 2024 | 6.29 | 6.36 | 6.24 | 6.28 | 6.28 | 107,240,355 |
Mar 01, 2024 | 6.14 | 6.27 | 6.11 | 6.23 | 6.23 | 96,091,355 |
Feb 29, 2024 | 5.98 | 6.16 | 5.97 | 6.15 | 6.15 | 106,471,283 |
Feb 28, 2024 | 6.12 | 6.13 | 6.01 | 6.01 | 6.01 | 127,251,864 |
Feb 27, 2024 | 6.10 | 6.19 | 6.05 | 6.12 | 6.12 | 128,353,371 |
Feb 26, 2024 | 6.32 | 6.41 | 6.12 | 6.13 | 6.13 | 119,735,121 |
Feb 23, 2024 | 6.14 | 6.38 | 6.09 | 6.35 | 6.35 | 150,005,205 |
Feb 22, 2024 | 5.98 | 6.15 | 5.95 | 6.14 | 6.14 | 109,253,640 |
Feb 21, 2024 | 5.99 | 6.12 | 5.98 | 6.00 | 6.00 | 97,717,222 |
Feb 20, 2024 | 5.94 | 6.11 | 5.86 | 6.03 | 6.03 | 127,024,403 |
Feb 19, 2024 | 5.69 | 5.99 | 5.65 | 5.97 | 5.97 | 177,275,440 |
Feb 08, 2024 | 5.59 | 5.68 | 5.54 | 5.68 | 5.68 | 142,160,659 |
Feb 07, 2024 | 5.60 | 5.65 | 5.51 | 5.57 | 5.57 | 143,694,068 |
Feb 06, 2024 | 5.43 | 5.62 | 5.43 | 5.59 | 5.59 | 114,029,664 |
Feb 05, 2024 | 5.38 | 5.53 | 5.31 | 5.47 | 5.47 | 149,376,030 |
Feb 02, 2024 | 5.47 | 5.57 | 5.24 | 5.43 | 5.43 | 127,690,419 |
Feb 01, 2024 | 5.34 | 5.52 | 5.32 | 5.47 | 5.47 | 105,424,023 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |