Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 11.18 | 11.59 | 11.43 | 11.46 | 11.46 | 70,974,920 |
May 22, 2024 | 11.56 | 11.74 | 11.46 | 11.56 | 11.56 | 211,553,138 |
May 21, 2024 | 11.32 | 11.62 | 11.31 | 11.55 | 11.55 | 203,004,941 |
May 20, 2024 | 11.43 | 11.53 | 11.31 | 11.38 | 11.38 | 217,021,030 |
May 17, 2024 | 11.18 | 11.42 | 11.13 | 11.42 | 11.42 | 284,174,885 |
May 16, 2024 | 10.85 | 11.21 | 10.83 | 11.17 | 11.17 | 307,629,165 |
May 15, 2024 | 10.90 | 10.92 | 10.81 | 10.83 | 10.83 | 86,829,660 |
May 14, 2024 | 11.00 | 11.06 | 10.88 | 10.91 | 10.91 | 107,578,391 |
May 13, 2024 | 10.90 | 11.01 | 10.81 | 10.97 | 10.97 | 140,249,860 |
May 10, 2024 | 10.77 | 10.96 | 10.76 | 10.94 | 10.94 | 176,783,561 |
May 09, 2024 | 10.71 | 10.82 | 10.71 | 10.76 | 10.76 | 106,946,063 |
May 08, 2024 | 10.84 | 10.88 | 10.71 | 10.73 | 10.73 | 122,179,127 |
May 07, 2024 | 10.87 | 10.89 | 10.76 | 10.88 | 10.88 | 108,705,665 |
May 06, 2024 | 10.96 | 11.11 | 10.84 | 10.89 | 10.89 | 178,410,057 |
Apr 30, 2024 | 10.80 | 10.88 | 10.73 | 10.79 | 10.79 | 132,455,653 |
Apr 29, 2024 | 10.56 | 10.90 | 10.52 | 10.81 | 10.81 | 216,917,737 |
Apr 26, 2024 | 10.59 | 10.67 | 10.48 | 10.60 | 10.60 | 160,762,751 |
Apr 25, 2024 | 10.50 | 10.62 | 10.48 | 10.61 | 10.61 | 111,381,224 |
Apr 24, 2024 | 10.52 | 10.57 | 10.46 | 10.53 | 10.53 | 94,156,774 |
Apr 23, 2024 | 10.51 | 10.65 | 10.46 | 10.54 | 10.54 | 124,002,700 |
Apr 22, 2024 | 10.64 | 10.81 | 10.45 | 10.50 | 10.50 | 200,981,837 |
Apr 19, 2024 | 10.71 | 10.82 | 10.66 | 10.69 | 10.69 | 145,767,502 |
Apr 18, 2024 | 10.58 | 11.03 | 10.56 | 10.80 | 10.80 | 316,591,426 |
Apr 17, 2024 | 10.26 | 10.63 | 10.21 | 10.62 | 10.62 | 223,264,057 |
Apr 16, 2024 | 10.28 | 10.39 | 10.22 | 10.28 | 10.28 | 147,803,643 |
Apr 15, 2024 | 10.07 | 10.32 | 10.06 | 10.29 | 10.29 | 145,320,260 |
Apr 12, 2024 | 10.22 | 10.27 | 10.04 | 10.06 | 10.06 | 130,545,371 |
Apr 11, 2024 | 10.24 | 10.29 | 10.12 | 10.25 | 10.25 | 101,021,340 |
Apr 10, 2024 | 10.38 | 10.41 | 10.27 | 10.28 | 10.28 | 124,639,082 |
Apr 09, 2024 | 10.43 | 10.47 | 10.36 | 10.40 | 10.40 | 85,715,673 |
Apr 08, 2024 | 10.42 | 10.49 | 10.37 | 10.43 | 10.43 | 90,636,052 |
Apr 03, 2024 | 10.53 | 10.55 | 10.42 | 10.46 | 10.46 | 98,184,585 |
Apr 02, 2024 | 10.63 | 10.68 | 10.53 | 10.55 | 10.55 | 108,545,826 |
Apr 01, 2024 | 10.52 | 10.65 | 10.51 | 10.64 | 10.64 | 119,108,796 |
Mar 29, 2024 | 10.45 | 10.57 | 10.43 | 10.52 | 10.52 | 50,039,139 |
Mar 28, 2024 | 10.51 | 10.57 | 10.38 | 10.49 | 10.49 | 130,218,892 |
Mar 27, 2024 | 10.56 | 10.63 | 10.51 | 10.53 | 10.53 | 127,413,599 |
Mar 26, 2024 | 10.45 | 10.66 | 10.42 | 10.60 | 10.60 | 174,002,146 |
Mar 25, 2024 | 10.35 | 10.49 | 10.32 | 10.40 | 10.40 | 95,320,221 |
Mar 22, 2024 | 10.45 | 10.45 | 10.31 | 10.36 | 10.36 | 102,814,174 |
Mar 21, 2024 | 10.45 | 10.52 | 10.42 | 10.47 | 10.47 | 86,446,625 |
Mar 20, 2024 | 10.38 | 10.47 | 10.37 | 10.45 | 10.45 | 87,266,316 |
Mar 19, 2024 | 10.53 | 10.54 | 10.39 | 10.40 | 10.40 | 129,321,558 |
Mar 18, 2024 | 10.56 | 10.61 | 10.49 | 10.54 | 10.54 | 167,139,651 |
Mar 15, 2024 | 10.55 | 10.75 | 10.50 | 10.60 | 10.60 | 375,020,789 |
Mar 14, 2024 | 10.30 | 10.38 | 10.20 | 10.23 | 10.23 | 140,939,973 |
Mar 13, 2024 | 10.53 | 10.55 | 10.30 | 10.33 | 10.33 | 176,803,911 |
Mar 12, 2024 | 10.48 | 10.59 | 10.41 | 10.56 | 10.56 | 164,126,237 |
Mar 11, 2024 | 10.38 | 10.47 | 10.34 | 10.47 | 10.47 | 121,067,298 |
Mar 08, 2024 | 10.35 | 10.44 | 10.30 | 10.38 | 10.38 | 111,397,428 |
Mar 07, 2024 | 10.33 | 10.64 | 10.33 | 10.38 | 10.38 | 201,616,589 |
Mar 06, 2024 | 10.40 | 10.45 | 10.33 | 10.33 | 10.33 | 134,564,016 |
Mar 05, 2024 | 10.30 | 10.47 | 10.26 | 10.43 | 10.43 | 181,731,907 |
Mar 04, 2024 | 10.45 | 10.50 | 10.32 | 10.33 | 10.33 | 165,592,954 |
Mar 01, 2024 | 10.59 | 10.60 | 10.43 | 10.49 | 10.49 | 182,810,290 |
Feb 29, 2024 | 10.42 | 10.59 | 10.41 | 10.59 | 10.59 | 184,534,423 |
Feb 28, 2024 | 10.51 | 10.70 | 10.40 | 10.49 | 10.49 | 308,269,265 |
Feb 27, 2024 | 10.49 | 10.60 | 10.46 | 10.50 | 10.50 | 198,190,492 |
Feb 26, 2024 | 10.78 | 10.88 | 10.50 | 10.53 | 10.53 | 286,260,888 |
Feb 23, 2024 | 10.88 | 11.24 | 10.84 | 10.85 | 10.85 | 356,747,950 |
Feb 22, 2024 | 10.65 | 10.91 | 10.62 | 10.90 | 10.90 | 492,232,512 |
Feb 21, 2024 | 9.78 | 10.80 | 9.77 | 10.80 | 10.80 | 505,528,460 |
Feb 20, 2024 | 9.79 | 9.84 | 9.73 | 9.82 | 9.82 | 112,356,398 |
Feb 19, 2024 | 9.76 | 9.81 | 9.65 | 9.81 | 9.81 | 160,524,265 |
Feb 08, 2024 | 9.58 | 9.67 | 9.52 | 9.67 | 9.67 | 165,681,384 |
Feb 07, 2024 | 9.62 | 9.67 | 9.48 | 9.61 | 9.61 | 206,201,497 |
Feb 06, 2024 | 9.30 | 9.68 | 9.29 | 9.68 | 9.68 | 199,540,954 |
Feb 05, 2024 | 9.19 | 9.43 | 9.11 | 9.38 | 9.38 | 180,359,190 |
Feb 02, 2024 | 9.42 | 9.47 | 9.07 | 9.27 | 9.27 | 163,421,431 |
Feb 01, 2024 | 9.41 | 9.48 | 9.34 | 9.41 | 9.41 | 105,525,987 |
Jan 31, 2024 | 9.46 | 9.56 | 9.38 | 9.46 | 9.46 | 135,721,747 |
Jan 30, 2024 | 9.61 | 9.70 | 9.49 | 9.50 | 9.50 | 157,912,214 |
Jan 29, 2024 | 9.69 | 9.88 | 9.58 | 9.70 | 9.70 | 237,625,184 |
Jan 26, 2024 | 9.47 | 9.67 | 9.44 | 9.62 | 9.62 | 227,228,706 |
Jan 25, 2024 | 9.33 | 9.54 | 9.27 | 9.50 | 9.50 | 216,251,395 |
Jan 24, 2024 | 9.23 | 9.34 | 9.07 | 9.33 | 9.33 | 175,912,316 |
Jan 23, 2024 | 9.05 | 9.18 | 8.96 | 9.16 | 9.16 | 113,554,458 |
Jan 22, 2024 | 9.16 | 9.26 | 9.04 | 9.10 | 9.10 | 158,031,966 |
Jan 19, 2024 | 9.16 | 9.20 | 9.10 | 9.17 | 9.17 | 96,398,142 |
Jan 18, 2024 | 9.21 | 9.24 | 9.00 | 9.20 | 9.20 | 175,513,247 |
Jan 17, 2024 | 9.33 | 9.39 | 9.23 | 9.23 | 9.23 | 148,229,621 |
Jan 16, 2024 | 9.19 | 9.35 | 9.16 | 9.34 | 9.34 | 143,831,258 |
Jan 15, 2024 | 9.16 | 9.29 | 9.13 | 9.21 | 9.21 | 74,513,266 |
Jan 12, 2024 | 9.13 | 9.27 | 9.11 | 9.19 | 9.19 | 77,258,215 |
Jan 11, 2024 | 9.08 | 9.22 | 9.03 | 9.17 | 9.17 | 93,468,637 |
Jan 10, 2024 | 9.16 | 9.19 | 9.09 | 9.09 | 9.09 | 85,862,091 |
Jan 09, 2024 | 9.16 | 9.19 | 9.09 | 9.18 | 9.18 | 76,619,388 |
Jan 08, 2024 | 9.23 | 9.30 | 9.11 | 9.15 | 9.15 | 112,115,619 |
Jan 05, 2024 | 9.10 | 9.44 | 9.07 | 9.27 | 9.27 | 199,162,216 |
Jan 04, 2024 | 9.19 | 9.19 | 9.08 | 9.11 | 9.11 | 86,419,399 |
Jan 03, 2024 | 9.19 | 9.22 | 9.15 | 9.20 | 9.20 | 73,361,031 |
Jan 02, 2024 | 9.39 | 9.42 | 9.21 | 9.21 | 9.21 | 115,836,645 |
Dec 29, 2023 | 9.42 | 9.48 | 9.35 | 9.39 | 9.39 | 85,385,279 |
Dec 28, 2023 | 9.11 | 9.47 | 9.08 | 9.45 | 9.45 | 166,159,184 |
Dec 27, 2023 | 9.10 | 9.13 | 9.02 | 9.12 | 9.12 | 64,153,435 |
Dec 26, 2023 | 9.19 | 9.20 | 9.07 | 9.10 | 9.10 | 54,189,633 |
Dec 25, 2023 | 9.18 | 9.20 | 9.14 | 9.19 | 9.19 | 41,397,088 |
Dec 22, 2023 | 9.19 | 9.28 | 9.11 | 9.20 | 9.20 | 100,564,502 |
Dec 21, 2023 | 9.01 | 9.19 | 8.99 | 9.17 | 9.17 | 101,704,676 |
Dec 20, 2023 | 9.11 | 9.15 | 9.03 | 9.03 | 9.03 | 71,563,363 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |