Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 10.12 | 10.35 | 10.18 | 10.20 | 10.20 | 10,146,694 |
May 06, 2024 | 10.16 | 10.34 | 10.16 | 10.33 | 10.33 | 14,935,100 |
Apr 30, 2024 | 10.12 | 10.24 | 10.10 | 10.11 | 10.11 | 11,463,200 |
Apr 29, 2024 | 10.17 | 10.25 | 9.93 | 10.18 | 10.18 | 20,199,200 |
Apr 26, 2024 | 10.15 | 10.33 | 10.03 | 10.26 | 10.26 | 24,631,790 |
Apr 25, 2024 | 9.62 | 10.19 | 9.62 | 10.03 | 10.03 | 25,775,574 |
Apr 24, 2024 | 9.31 | 9.50 | 9.29 | 9.48 | 9.48 | 7,888,031 |
Apr 23, 2024 | 9.41 | 9.46 | 9.31 | 9.33 | 9.33 | 6,875,168 |
Apr 22, 2024 | 9.53 | 9.61 | 9.30 | 9.39 | 9.39 | 13,632,417 |
Apr 19, 2024 | 9.50 | 9.65 | 9.47 | 9.57 | 9.57 | 9,396,300 |
Apr 18, 2024 | 9.57 | 9.67 | 9.48 | 9.54 | 9.54 | 11,969,469 |
Apr 17, 2024 | 9.46 | 9.74 | 9.46 | 9.58 | 9.58 | 19,367,196 |
Apr 16, 2024 | 9.70 | 9.80 | 9.40 | 9.40 | 9.40 | 12,591,071 |
Apr 15, 2024 | 9.86 | 9.95 | 9.58 | 9.75 | 9.75 | 13,892,975 |
Apr 12, 2024 | 10.11 | 10.11 | 9.87 | 9.88 | 9.88 | 6,125,800 |
Apr 11, 2024 | 9.81 | 10.07 | 9.80 | 10.00 | 10.00 | 7,936,500 |
Apr 10, 2024 | 9.97 | 10.05 | 9.77 | 9.84 | 9.84 | 8,629,826 |
Apr 09, 2024 | 9.90 | 10.02 | 9.90 | 9.99 | 9.99 | 6,438,587 |
Apr 08, 2024 | 10.01 | 10.05 | 9.91 | 9.92 | 9.92 | 7,702,872 |
Apr 03, 2024 | 10.14 | 10.18 | 9.95 | 10.06 | 10.06 | 8,231,826 |
Apr 02, 2024 | 10.14 | 10.24 | 10.10 | 10.16 | 10.16 | 10,235,421 |
Apr 01, 2024 | 10.34 | 10.40 | 10.15 | 10.25 | 10.25 | 20,171,900 |
Mar 29, 2024 | 10.36 | 10.36 | 10.19 | 10.42 | 10.42 | 7,158,200 |
Mar 28, 2024 | 10.01 | 10.47 | 9.99 | 10.37 | 10.37 | 17,186,435 |
Mar 27, 2024 | 10.10 | 10.22 | 9.93 | 9.96 | 9.96 | 10,669,702 |
Mar 26, 2024 | 9.85 | 10.15 | 9.84 | 10.11 | 10.11 | 14,221,793 |
Mar 25, 2024 | 9.93 | 10.04 | 9.84 | 9.86 | 9.86 | 9,710,611 |
Mar 22, 2024 | 10.13 | 10.20 | 9.99 | 10.01 | 10.01 | 7,557,898 |
Mar 21, 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 10.17 | 7,137,144 |
Mar 20, 2024 | 10.08 | 10.32 | 10.03 | 10.23 | 10.23 | 9,493,011 |
Mar 19, 2024 | 10.29 | 10.29 | 10.07 | 10.10 | 10.10 | 9,444,521 |
Mar 18, 2024 | 10.30 | 10.42 | 10.23 | 10.29 | 10.29 | 12,965,462 |
Mar 15, 2024 | 10.18 | 10.27 | 10.08 | 10.23 | 10.23 | 11,213,070 |
Mar 14, 2024 | 9.94 | 10.25 | 9.94 | 10.11 | 10.11 | 15,153,910 |
Mar 13, 2024 | 9.93 | 10.00 | 9.87 | 9.96 | 9.96 | 7,883,474 |
Mar 12, 2024 | 9.86 | 9.97 | 9.76 | 9.94 | 9.94 | 10,639,995 |
Mar 11, 2024 | 9.69 | 9.88 | 9.69 | 9.85 | 9.85 | 8,058,322 |
Mar 08, 2024 | 9.65 | 9.72 | 9.61 | 9.71 | 9.71 | 6,163,100 |
Mar 07, 2024 | 9.69 | 9.76 | 9.61 | 9.63 | 9.63 | 7,353,700 |
Mar 06, 2024 | 9.67 | 9.82 | 9.65 | 9.69 | 9.69 | 11,169,605 |
Mar 05, 2024 | 9.71 | 10.08 | 9.66 | 9.79 | 9.79 | 14,962,682 |
Mar 04, 2024 | 9.91 | 9.98 | 9.69 | 9.75 | 9.75 | 9,456,769 |
Mar 01, 2024 | 9.76 | 9.94 | 9.73 | 9.92 | 9.92 | 10,035,842 |
Feb 29, 2024 | 9.50 | 9.78 | 9.46 | 9.76 | 9.76 | 10,514,385 |
Feb 28, 2024 | 9.88 | 10.08 | 9.55 | 9.55 | 9.55 | 15,565,361 |
Feb 27, 2024 | 9.69 | 9.87 | 9.64 | 9.86 | 9.86 | 9,736,008 |
Feb 26, 2024 | 9.81 | 9.88 | 9.67 | 9.70 | 9.70 | 9,268,194 |
Feb 23, 2024 | 9.71 | 9.82 | 9.61 | 9.80 | 9.80 | 10,474,524 |
Feb 22, 2024 | 9.64 | 9.73 | 9.57 | 9.72 | 9.72 | 8,723,305 |
Feb 21, 2024 | 9.50 | 9.86 | 9.46 | 9.59 | 9.59 | 12,492,094 |
Feb 20, 2024 | 9.49 | 9.60 | 9.35 | 9.57 | 9.57 | 10,379,717 |
Feb 19, 2024 | 9.34 | 9.58 | 9.32 | 9.50 | 9.50 | 14,093,668 |
Feb 08, 2024 | 9.21 | 9.44 | 9.21 | 9.33 | 9.33 | 16,059,928 |
Feb 07, 2024 | 8.91 | 9.30 | 8.86 | 9.23 | 9.23 | 19,392,817 |
Feb 06, 2024 | 8.30 | 9.05 | 8.12 | 8.91 | 8.91 | 18,685,852 |
Feb 05, 2024 | 9.00 | 9.01 | 8.23 | 8.43 | 8.43 | 20,514,387 |
Feb 02, 2024 | 9.36 | 9.47 | 8.76 | 9.04 | 9.04 | 14,412,575 |
Feb 01, 2024 | 9.33 | 9.66 | 9.22 | 9.37 | 9.37 | 11,460,660 |
Jan 31, 2024 | 9.70 | 9.78 | 9.39 | 9.42 | 9.42 | 11,735,396 |
Jan 30, 2024 | 9.90 | 10.02 | 9.70 | 9.74 | 9.74 | 7,976,177 |
Jan 29, 2024 | 10.16 | 10.25 | 9.91 | 9.92 | 9.92 | 11,737,361 |
Jan 26, 2024 | 9.98 | 10.46 | 9.93 | 10.24 | 10.24 | 19,307,596 |
Jan 25, 2024 | 9.80 | 10.07 | 9.69 | 10.05 | 10.05 | 17,321,126 |
Jan 24, 2024 | 9.55 | 10.02 | 9.34 | 9.81 | 9.81 | 17,962,195 |
Jan 23, 2024 | 9.38 | 9.62 | 9.20 | 9.53 | 9.53 | 11,287,860 |
Jan 22, 2024 | 9.83 | 9.86 | 9.30 | 9.38 | 9.38 | 10,568,153 |
Jan 19, 2024 | 9.99 | 10.14 | 9.88 | 9.92 | 9.92 | 9,578,600 |
Jan 18, 2024 | 10.01 | 10.05 | 9.70 | 9.95 | 9.95 | 14,013,989 |
Jan 17, 2024 | 10.22 | 10.34 | 10.09 | 10.10 | 10.10 | 11,985,836 |
Jan 16, 2024 | 10.30 | 10.35 | 10.10 | 10.26 | 10.26 | 7,307,500 |
Jan 15, 2024 | 10.22 | 10.45 | 10.19 | 10.28 | 10.28 | 6,381,788 |
Jan 12, 2024 | 10.38 | 10.51 | 10.30 | 10.30 | 10.30 | 6,097,488 |
Jan 11, 2024 | 10.29 | 10.45 | 10.25 | 10.39 | 10.39 | 6,183,988 |
Jan 10, 2024 | 10.39 | 10.40 | 10.26 | 10.30 | 10.30 | 6,144,200 |
Jan 09, 2024 | 10.36 | 10.50 | 10.19 | 10.43 | 10.43 | 7,750,072 |
Jan 08, 2024 | 10.54 | 10.58 | 10.36 | 10.36 | 10.36 | 9,883,173 |
Jan 05, 2024 | 10.78 | 10.87 | 10.57 | 10.63 | 10.63 | 13,074,212 |
Jan 04, 2024 | 10.74 | 10.76 | 10.66 | 10.73 | 10.73 | 7,177,088 |
Jan 03, 2024 | 10.77 | 10.85 | 10.66 | 10.74 | 10.74 | 9,026,538 |
Jan 02, 2024 | 10.72 | 10.87 | 10.67 | 10.78 | 10.78 | 10,884,339 |
Dec 29, 2023 | 10.64 | 10.77 | 10.61 | 10.74 | 10.74 | 12,063,639 |
Dec 28, 2023 | 10.55 | 10.76 | 10.45 | 10.70 | 10.70 | 14,362,578 |
Dec 27, 2023 | 10.40 | 10.71 | 10.38 | 10.60 | 10.60 | 13,885,322 |
Dec 26, 2023 | 10.80 | 10.84 | 10.35 | 10.48 | 10.48 | 19,135,906 |
Dec 25, 2023 | 10.60 | 10.60 | 10.31 | 10.47 | 10.47 | 9,837,600 |
Dec 22, 2023 | 10.72 | 10.81 | 10.58 | 10.61 | 10.61 | 11,224,730 |
Dec 21, 2023 | 10.60 | 10.77 | 10.50 | 10.71 | 10.71 | 10,762,100 |
Dec 20, 2023 | 10.87 | 10.90 | 10.60 | 10.66 | 10.66 | 12,512,800 |
Dec 19, 2023 | 10.95 | 11.00 | 10.76 | 10.85 | 10.85 | 14,924,430 |
Dec 18, 2023 | 11.22 | 11.23 | 10.96 | 11.00 | 11.00 | 17,648,735 |
Dec 15, 2023 | 11.25 | 11.37 | 11.10 | 11.24 | 11.24 | 16,236,677 |
Dec 14, 2023 | 11.36 | 11.39 | 11.12 | 11.23 | 11.23 | 18,472,916 |
Dec 13, 2023 | 11.35 | 11.44 | 11.24 | 11.26 | 11.26 | 18,727,585 |
Dec 12, 2023 | 11.64 | 11.74 | 11.33 | 11.37 | 11.37 | 38,124,311 |
Dec 11, 2023 | 11.42 | 11.71 | 11.28 | 11.63 | 11.63 | 34,560,042 |
Dec 08, 2023 | 11.76 | 11.99 | 11.50 | 11.57 | 11.57 | 44,256,073 |
Dec 07, 2023 | 11.41 | 12.00 | 11.35 | 11.83 | 11.83 | 59,678,128 |
Dec 06, 2023 | 11.00 | 11.77 | 10.91 | 11.50 | 11.50 | 63,394,947 |
Dec 05, 2023 | 10.81 | 11.11 | 10.78 | 10.91 | 10.91 | 26,670,868 |
Dec 04, 2023 | 11.20 | 11.20 | 10.87 | 10.89 | 10.89 | 39,930,871 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |