Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.24 | 9.30 | 9.16 | 9.19 | 9.19 | 31,276,717 |
Apr 29, 2024 | 9.15 | 9.26 | 9.05 | 9.22 | 9.22 | 46,990,074 |
Apr 26, 2024 | 8.93 | 9.09 | 8.88 | 9.04 | 9.04 | 29,646,401 |
Apr 25, 2024 | 8.91 | 8.96 | 8.83 | 8.93 | 8.93 | 16,405,025 |
Apr 24, 2024 | 8.79 | 8.97 | 8.79 | 8.95 | 8.95 | 30,737,753 |
Apr 23, 2024 | 8.91 | 8.95 | 8.72 | 8.75 | 8.75 | 33,485,236 |
Apr 22, 2024 | 9.06 | 9.17 | 8.92 | 8.94 | 8.94 | 29,377,680 |
Apr 19, 2024 | 9.07 | 9.15 | 8.96 | 9.06 | 9.06 | 36,661,921 |
Apr 18, 2024 | 9.17 | 9.30 | 9.10 | 9.12 | 9.12 | 49,080,172 |
Apr 17, 2024 | 9.01 | 9.20 | 9.01 | 9.20 | 9.20 | 45,248,772 |
Apr 16, 2024 | 9.25 | 9.31 | 8.99 | 9.06 | 9.06 | 56,782,594 |
Apr 15, 2024 | 9.15 | 9.26 | 9.04 | 9.23 | 9.23 | 47,464,515 |
Apr 12, 2024 | 9.24 | 9.26 | 9.10 | 9.12 | 9.12 | 37,767,817 |
Apr 11, 2024 | 9.12 | 9.30 | 9.00 | 9.23 | 9.23 | 50,465,425 |
Apr 10, 2024 | 9.17 | 9.39 | 9.12 | 9.18 | 9.18 | 68,573,189 |
Apr 09, 2024 | 9.14 | 9.26 | 9.04 | 9.21 | 9.21 | 59,422,995 |
Apr 08, 2024 | 8.79 | 9.25 | 8.77 | 9.22 | 9.22 | 103,057,390 |
Apr 03, 2024 | 8.82 | 8.84 | 8.71 | 8.79 | 8.79 | 22,595,659 |
Apr 02, 2024 | 8.80 | 8.84 | 8.72 | 8.82 | 8.82 | 31,010,850 |
Apr 01, 2024 | 8.74 | 8.80 | 8.69 | 8.80 | 8.80 | 32,974,942 |
Mar 29, 2024 | 8.45 | 8.57 | 8.45 | 8.68 | 8.68 | 10,423,769 |
Mar 28, 2024 | 8.40 | 8.52 | 8.36 | 8.48 | 8.48 | 18,262,873 |
Mar 27, 2024 | 8.55 | 8.59 | 8.42 | 8.42 | 8.42 | 19,015,400 |
Mar 26, 2024 | 8.46 | 8.55 | 8.44 | 8.55 | 8.55 | 14,087,846 |
Mar 25, 2024 | 8.47 | 8.59 | 8.43 | 8.48 | 8.48 | 14,085,344 |
Mar 22, 2024 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | 20,505,079 |
Mar 21, 2024 | 8.63 | 8.65 | 8.58 | 8.59 | 8.59 | 16,119,117 |
Mar 20, 2024 | 8.60 | 8.66 | 8.55 | 8.63 | 8.63 | 14,751,101 |
Mar 19, 2024 | 8.72 | 8.76 | 8.62 | 8.63 | 8.63 | 20,510,671 |
Mar 18, 2024 | 8.65 | 8.79 | 8.65 | 8.73 | 8.73 | 28,101,990 |
Mar 15, 2024 | 8.55 | 8.67 | 8.53 | 8.65 | 8.65 | 21,846,279 |
Mar 14, 2024 | 8.59 | 8.60 | 8.50 | 8.59 | 8.59 | 25,232,884 |
Mar 13, 2024 | 8.61 | 8.64 | 8.57 | 8.59 | 8.59 | 20,793,468 |
Mar 12, 2024 | 8.78 | 8.78 | 8.59 | 8.60 | 8.60 | 39,905,626 |
Mar 11, 2024 | 8.72 | 8.85 | 8.70 | 8.75 | 8.75 | 43,372,960 |
Mar 08, 2024 | 8.75 | 8.80 | 8.63 | 8.71 | 8.71 | 42,100,922 |
Mar 07, 2024 | 8.60 | 8.75 | 8.50 | 8.74 | 8.74 | 59,813,545 |
Mar 06, 2024 | 8.41 | 8.59 | 8.41 | 8.53 | 8.53 | 39,162,555 |
Mar 05, 2024 | 8.39 | 8.49 | 8.38 | 8.44 | 8.44 | 27,252,861 |
Mar 04, 2024 | 8.37 | 8.43 | 8.31 | 8.43 | 8.43 | 25,205,496 |
Mar 01, 2024 | 8.38 | 8.51 | 8.32 | 8.36 | 8.36 | 28,068,878 |
Feb 29, 2024 | 8.21 | 8.35 | 8.20 | 8.35 | 8.35 | 27,640,192 |
Feb 28, 2024 | 8.30 | 8.43 | 8.25 | 8.25 | 8.25 | 40,166,544 |
Feb 27, 2024 | 8.23 | 8.30 | 8.20 | 8.30 | 8.30 | 18,787,670 |
Feb 26, 2024 | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | 27,488,750 |
Feb 23, 2024 | 8.29 | 8.44 | 8.27 | 8.38 | 8.38 | 26,134,969 |
Feb 22, 2024 | 8.25 | 8.31 | 8.22 | 8.28 | 8.28 | 20,856,924 |
Feb 21, 2024 | 8.24 | 8.39 | 8.19 | 8.27 | 8.27 | 31,286,387 |
Feb 20, 2024 | 8.24 | 8.32 | 8.20 | 8.28 | 8.28 | 18,923,817 |
Feb 19, 2024 | 8.45 | 8.45 | 8.22 | 8.28 | 8.28 | 26,656,723 |
Feb 08, 2024 | 8.26 | 8.54 | 8.25 | 8.31 | 8.31 | 44,044,251 |
Feb 07, 2024 | 7.89 | 8.25 | 7.87 | 8.25 | 8.25 | 44,253,169 |
Feb 06, 2024 | 7.48 | 8.03 | 7.40 | 7.96 | 7.96 | 31,511,833 |
Feb 05, 2024 | 7.61 | 7.66 | 7.21 | 7.58 | 7.58 | 31,771,600 |
Feb 02, 2024 | 7.76 | 7.87 | 7.41 | 7.64 | 7.64 | 23,701,973 |
Feb 01, 2024 | 7.84 | 7.97 | 7.73 | 7.76 | 7.76 | 20,412,615 |
Jan 31, 2024 | 8.02 | 8.17 | 7.90 | 7.94 | 7.94 | 25,134,113 |
Jan 30, 2024 | 8.10 | 8.21 | 8.02 | 8.05 | 8.05 | 23,647,315 |
Jan 29, 2024 | 8.10 | 8.38 | 8.09 | 8.17 | 8.17 | 34,581,988 |
Jan 26, 2024 | 8.14 | 8.20 | 8.06 | 8.12 | 8.12 | 26,529,737 |
Jan 25, 2024 | 7.80 | 8.16 | 7.79 | 8.16 | 8.16 | 36,575,318 |
Jan 24, 2024 | 7.58 | 7.79 | 7.50 | 7.79 | 7.79 | 26,073,956 |
Jan 23, 2024 | 7.60 | 7.66 | 7.36 | 7.57 | 7.57 | 23,563,269 |
Jan 22, 2024 | 7.88 | 7.91 | 7.51 | 7.60 | 7.60 | 23,705,253 |
Jan 19, 2024 | 7.90 | 7.92 | 7.79 | 7.85 | 7.85 | 14,864,424 |
Jan 18, 2024 | 8.01 | 8.01 | 7.66 | 7.96 | 7.96 | 30,814,666 |
Jan 17, 2024 | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | 13,823,257 |
Jan 16, 2024 | 8.30 | 8.33 | 8.18 | 8.26 | 8.26 | 12,106,963 |
Jan 15, 2024 | 8.30 | 8.39 | 8.30 | 8.32 | 8.32 | 10,505,342 |
Jan 12, 2024 | 8.24 | 8.42 | 8.22 | 8.36 | 8.36 | 17,910,120 |
Jan 11, 2024 | 8.34 | 8.36 | 8.14 | 8.28 | 8.28 | 21,675,534 |
Jan 10, 2024 | 8.33 | 8.39 | 8.26 | 8.36 | 8.36 | 10,695,710 |
Jan 09, 2024 | 8.42 | 8.43 | 8.32 | 8.36 | 8.36 | 10,449,514 |
Jan 08, 2024 | 8.51 | 8.55 | 8.38 | 8.38 | 8.38 | 12,877,940 |
Jan 05, 2024 | 8.59 | 8.68 | 8.50 | 8.54 | 8.54 | 17,149,556 |
Jan 04, 2024 | 8.62 | 8.66 | 8.54 | 8.62 | 8.62 | 18,436,557 |
Jan 03, 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 20,619,184 |
Jan 02, 2024 | 8.45 | 8.61 | 8.45 | 8.54 | 8.54 | 20,300,688 |
Dec 29, 2023 | 8.43 | 8.49 | 8.42 | 8.46 | 8.46 | 13,918,075 |
Dec 28, 2023 | 8.36 | 8.47 | 8.32 | 8.45 | 8.45 | 17,273,977 |
Dec 27, 2023 | 8.40 | 8.42 | 8.28 | 8.36 | 8.36 | 11,981,062 |
Dec 26, 2023 | 8.43 | 8.48 | 8.38 | 8.40 | 8.40 | 7,711,377 |
Dec 25, 2023 | 8.52 | 8.53 | 8.43 | 8.45 | 8.45 | 8,326,512 |
Dec 22, 2023 | 8.53 | 8.55 | 8.47 | 8.53 | 8.53 | 9,741,810 |
Dec 21, 2023 | 8.45 | 8.55 | 8.41 | 8.52 | 8.52 | 11,308,157 |
Dec 20, 2023 | 8.46 | 8.65 | 8.40 | 8.49 | 8.49 | 23,530,243 |
Dec 19, 2023 | 8.53 | 8.53 | 8.41 | 8.45 | 8.45 | 11,257,806 |
Dec 18, 2023 | 8.62 | 8.64 | 8.49 | 8.51 | 8.51 | 12,390,039 |
Dec 15, 2023 | 8.72 | 8.76 | 8.63 | 8.64 | 8.64 | 14,422,414 |
Dec 14, 2023 | 8.75 | 8.77 | 8.69 | 8.72 | 8.72 | 13,493,900 |
Dec 13, 2023 | 8.71 | 8.79 | 8.71 | 8.72 | 8.72 | 12,919,539 |
Dec 12, 2023 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 8,716,148 |
Dec 11, 2023 | 8.67 | 8.74 | 8.55 | 8.73 | 8.73 | 16,080,807 |
Dec 08, 2023 | 8.67 | 8.78 | 8.67 | 8.69 | 8.69 | 15,337,629 |
Dec 07, 2023 | 8.66 | 8.71 | 8.62 | 8.64 | 8.64 | 8,631,560 |
Dec 06, 2023 | 8.66 | 8.72 | 8.57 | 8.67 | 8.67 | 12,775,112 |
Dec 05, 2023 | 8.77 | 8.82 | 8.66 | 8.68 | 8.68 | 13,953,562 |
Dec 04, 2023 | 8.81 | 8.83 | 8.74 | 8.76 | 8.76 | 10,643,529 |
Dec 01, 2023 | 8.81 | 8.83 | 8.75 | 8.80 | 8.80 | 12,282,865 |
Nov 30, 2023 | 8.66 | 8.83 | 8.66 | 8.80 | 8.80 | 17,607,654 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |