Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.77 | 10.93 | 10.57 | 10.86 | 10.86 | 31,798,836 |
Apr 29, 2024 | 10.36 | 10.87 | 10.33 | 10.85 | 10.85 | 50,435,305 |
Apr 26, 2024 | 10.61 | 10.62 | 10.01 | 10.36 | 10.36 | 51,836,357 |
Apr 25, 2024 | 10.36 | 10.58 | 10.18 | 10.42 | 10.42 | 24,450,740 |
Apr 24, 2024 | 10.10 | 10.45 | 9.98 | 10.42 | 10.42 | 26,879,837 |
Apr 23, 2024 | 10.18 | 10.21 | 10.02 | 10.03 | 10.03 | 20,420,870 |
Apr 22, 2024 | 9.96 | 10.28 | 9.80 | 10.15 | 10.15 | 32,439,550 |
Apr 19, 2024 | 10.28 | 10.28 | 9.90 | 9.93 | 9.93 | 34,694,915 |
Apr 18, 2024 | 10.23 | 10.42 | 10.06 | 10.37 | 10.37 | 26,960,402 |
Apr 17, 2024 | 10.21 | 10.48 | 10.18 | 10.30 | 10.30 | 25,410,759 |
Apr 16, 2024 | 10.42 | 10.65 | 10.10 | 10.13 | 10.13 | 32,472,467 |
Apr 15, 2024 | 10.73 | 10.85 | 10.36 | 10.56 | 10.56 | 32,551,586 |
Apr 12, 2024 | 10.82 | 10.96 | 10.63 | 10.74 | 10.74 | 36,268,578 |
Apr 11, 2024 | 10.41 | 10.92 | 10.36 | 10.81 | 10.81 | 34,133,055 |
Apr 10, 2024 | 10.53 | 10.66 | 10.42 | 10.53 | 10.53 | 22,752,120 |
Apr 09, 2024 | 10.25 | 10.75 | 10.23 | 10.61 | 10.61 | 30,359,732 |
Apr 08, 2024 | 11.08 | 11.15 | 10.32 | 10.33 | 10.33 | 36,857,299 |
Apr 03, 2024 | 10.83 | 10.97 | 10.75 | 10.83 | 10.83 | 17,058,521 |
Apr 02, 2024 | 10.94 | 10.95 | 10.76 | 10.81 | 10.81 | 16,312,603 |
Apr 01, 2024 | 10.27 | 10.93 | 10.27 | 10.91 | 10.91 | 34,662,095 |
Mar 29, 2024 | 10.18 | 10.21 | 10.03 | 10.26 | 10.26 | 8,473,863 |
Mar 28, 2024 | 10.07 | 10.28 | 10.04 | 10.18 | 10.18 | 16,345,780 |
Mar 27, 2024 | 10.31 | 10.50 | 10.15 | 10.15 | 10.15 | 17,540,891 |
Mar 26, 2024 | 10.32 | 10.39 | 10.19 | 10.28 | 10.28 | 16,993,980 |
Mar 25, 2024 | 10.48 | 10.60 | 10.31 | 10.35 | 10.35 | 19,994,666 |
Mar 22, 2024 | 10.86 | 10.86 | 10.55 | 10.56 | 10.56 | 23,468,042 |
Mar 21, 2024 | 10.99 | 11.01 | 10.84 | 10.88 | 10.88 | 14,648,781 |
Mar 20, 2024 | 10.84 | 11.03 | 10.82 | 10.99 | 10.99 | 18,554,916 |
Mar 19, 2024 | 10.94 | 11.07 | 10.88 | 10.88 | 10.88 | 23,426,831 |
Mar 18, 2024 | 10.70 | 10.82 | 10.70 | 10.82 | 10.82 | 13,401,214 |
Mar 15, 2024 | 10.70 | 10.86 | 10.65 | 10.75 | 10.75 | 14,116,180 |
Mar 14, 2024 | 10.77 | 10.92 | 10.66 | 10.76 | 10.76 | 13,255,049 |
Mar 13, 2024 | 11.01 | 11.01 | 10.72 | 10.83 | 10.83 | 16,912,104 |
Mar 12, 2024 | 10.75 | 11.00 | 10.71 | 10.98 | 10.98 | 24,701,138 |
Mar 11, 2024 | 10.55 | 10.76 | 10.48 | 10.75 | 10.75 | 18,980,550 |
Mar 08, 2024 | 10.65 | 10.73 | 10.46 | 10.56 | 10.56 | 15,794,592 |
Mar 07, 2024 | 10.73 | 10.85 | 10.63 | 10.66 | 10.66 | 18,054,376 |
Mar 06, 2024 | 10.83 | 10.94 | 10.70 | 10.73 | 10.73 | 17,428,420 |
Mar 05, 2024 | 10.88 | 10.98 | 10.82 | 10.88 | 10.88 | 18,045,898 |
Mar 04, 2024 | 10.97 | 11.07 | 10.81 | 10.94 | 10.94 | 21,510,501 |
Mar 01, 2024 | 10.78 | 11.01 | 10.61 | 10.98 | 10.98 | 29,595,958 |
Feb 29, 2024 | 10.50 | 10.85 | 10.46 | 10.80 | 10.80 | 38,303,404 |
Feb 28, 2024 | 10.40 | 10.76 | 10.33 | 10.52 | 10.52 | 45,071,980 |
Feb 27, 2024 | 10.23 | 10.40 | 10.20 | 10.36 | 10.36 | 20,057,834 |
Feb 26, 2024 | 10.21 | 10.38 | 10.10 | 10.23 | 10.23 | 24,456,930 |
Feb 23, 2024 | 10.36 | 10.37 | 10.02 | 10.23 | 10.23 | 30,222,081 |
Feb 22, 2024 | 10.23 | 10.60 | 10.20 | 10.38 | 10.38 | 28,924,373 |
Feb 21, 2024 | 10.42 | 10.68 | 10.31 | 10.47 | 10.47 | 27,993,250 |
Feb 20, 2024 | 10.35 | 10.58 | 10.30 | 10.46 | 10.46 | 22,643,430 |
Feb 19, 2024 | 10.68 | 10.68 | 10.36 | 10.43 | 10.43 | 43,943,074 |
Feb 08, 2024 | 10.35 | 10.84 | 10.23 | 10.30 | 10.30 | 53,029,606 |
Feb 07, 2024 | 9.55 | 10.39 | 9.48 | 10.36 | 10.36 | 56,549,326 |
Feb 06, 2024 | 8.70 | 9.61 | 8.59 | 9.56 | 9.56 | 35,993,649 |
Feb 05, 2024 | 8.70 | 9.07 | 8.22 | 8.83 | 8.83 | 32,992,249 |
Feb 02, 2024 | 9.01 | 9.29 | 8.65 | 8.80 | 8.80 | 26,687,141 |
Feb 01, 2024 | 8.84 | 9.18 | 8.70 | 9.00 | 9.00 | 27,933,348 |
Jan 31, 2024 | 9.24 | 9.24 | 8.65 | 8.89 | 8.89 | 45,179,118 |
Jan 30, 2024 | 9.73 | 9.79 | 9.55 | 9.61 | 9.61 | 19,439,700 |
Jan 29, 2024 | 10.01 | 10.09 | 9.84 | 9.84 | 9.84 | 18,568,544 |
Jan 26, 2024 | 9.90 | 10.17 | 9.90 | 10.00 | 10.00 | 22,702,743 |
Jan 25, 2024 | 9.74 | 10.07 | 9.62 | 10.05 | 10.05 | 27,531,729 |
Jan 24, 2024 | 9.74 | 9.84 | 9.45 | 9.75 | 9.75 | 20,417,453 |
Jan 23, 2024 | 9.51 | 9.77 | 9.33 | 9.69 | 9.69 | 19,145,753 |
Jan 22, 2024 | 10.07 | 10.07 | 9.53 | 9.61 | 9.61 | 29,707,870 |
Jan 19, 2024 | 9.85 | 10.25 | 9.79 | 10.15 | 10.15 | 30,325,760 |
Jan 18, 2024 | 9.76 | 9.93 | 9.60 | 9.88 | 9.88 | 25,522,994 |
Jan 17, 2024 | 10.24 | 10.25 | 9.90 | 9.90 | 9.90 | 22,585,051 |
Jan 16, 2024 | 10.08 | 10.42 | 10.06 | 10.30 | 10.30 | 37,417,340 |
Jan 15, 2024 | 9.83 | 10.20 | 9.81 | 10.15 | 10.15 | 27,207,813 |
Jan 12, 2024 | 9.96 | 9.97 | 9.85 | 9.85 | 9.85 | 11,965,139 |
Jan 11, 2024 | 9.87 | 10.02 | 9.83 | 9.99 | 9.99 | 16,519,827 |
Jan 10, 2024 | 9.92 | 9.98 | 9.73 | 9.89 | 9.89 | 17,916,546 |
Jan 09, 2024 | 9.69 | 10.08 | 9.66 | 9.97 | 9.97 | 27,659,356 |
Jan 08, 2024 | 9.75 | 9.92 | 9.63 | 9.63 | 9.63 | 14,178,554 |
Jan 05, 2024 | 9.88 | 10.01 | 9.77 | 9.82 | 9.82 | 13,386,563 |
Jan 04, 2024 | 10.00 | 10.05 | 9.80 | 9.92 | 9.92 | 17,768,441 |
Jan 03, 2024 | 9.79 | 10.07 | 9.77 | 10.01 | 10.01 | 19,264,022 |
Jan 02, 2024 | 9.87 | 9.95 | 9.82 | 9.85 | 9.85 | 12,716,231 |
Dec 29, 2023 | 9.81 | 9.92 | 9.76 | 9.87 | 9.87 | 13,121,120 |
Dec 28, 2023 | 9.42 | 9.85 | 9.34 | 9.83 | 9.83 | 23,301,435 |
Dec 27, 2023 | 9.56 | 9.61 | 9.39 | 9.43 | 9.43 | 14,264,696 |
Dec 26, 2023 | 9.70 | 9.71 | 9.51 | 9.52 | 9.52 | 9,852,820 |
Dec 25, 2023 | 9.70 | 9.77 | 9.63 | 9.68 | 9.68 | 9,548,400 |
Dec 22, 2023 | 9.84 | 9.89 | 9.70 | 9.75 | 9.75 | 15,724,500 |
Dec 21, 2023 | 9.71 | 9.89 | 9.69 | 9.87 | 9.87 | 14,855,670 |
Dec 20, 2023 | 10.03 | 10.05 | 9.77 | 9.77 | 9.77 | 18,223,956 |
Dec 19, 2023 | 9.88 | 10.11 | 9.84 | 10.03 | 10.03 | 19,882,958 |
Dec 18, 2023 | 10.21 | 10.21 | 9.95 | 9.95 | 9.95 | 20,843,271 |
Dec 15, 2023 | 10.24 | 10.35 | 10.21 | 10.22 | 10.22 | 15,429,323 |
Dec 14, 2023 | 10.23 | 10.38 | 10.20 | 10.23 | 10.23 | 13,694,800 |
Dec 13, 2023 | 10.42 | 10.43 | 10.18 | 10.20 | 10.20 | 13,964,480 |
Dec 12, 2023 | 10.41 | 10.50 | 10.34 | 10.45 | 10.45 | 11,579,030 |
Dec 11, 2023 | 10.18 | 10.51 | 10.07 | 10.44 | 10.44 | 20,424,951 |
Dec 08, 2023 | 10.26 | 10.35 | 10.21 | 10.27 | 10.27 | 18,555,600 |
Dec 07, 2023 | 10.23 | 10.33 | 10.18 | 10.29 | 10.29 | 13,572,068 |
Dec 06, 2023 | 10.20 | 10.34 | 10.04 | 10.30 | 10.30 | 17,774,287 |
Dec 05, 2023 | 10.52 | 10.55 | 10.20 | 10.21 | 10.21 | 25,925,205 |
Dec 04, 2023 | 10.50 | 10.67 | 10.45 | 10.55 | 10.55 | 24,270,958 |
Dec 01, 2023 | 10.52 | 10.63 | 10.37 | 10.49 | 10.49 | 20,614,329 |
Nov 30, 2023 | 10.46 | 10.57 | 10.38 | 10.51 | 10.51 | 15,538,488 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |