Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 10.07 | 10.09 | 9.97 | 9.99 | 9.99 | 21,240,820 |
May 20, 2024 | 10.08 | 10.11 | 10.02 | 10.10 | 10.10 | 21,811,339 |
May 17, 2024 | 10.00 | 10.08 | 9.96 | 10.08 | 10.08 | 22,643,598 |
May 16, 2024 | 10.07 | 10.10 | 10.00 | 10.03 | 10.03 | 22,879,179 |
May 15, 2024 | 10.16 | 10.17 | 10.05 | 10.06 | 10.06 | 22,157,100 |
May 14, 2024 | 10.10 | 10.27 | 10.08 | 10.15 | 10.15 | 25,523,620 |
May 13, 2024 | 10.30 | 10.31 | 10.09 | 10.12 | 10.12 | 33,062,814 |
May 10, 2024 | 10.36 | 10.49 | 10.28 | 10.28 | 10.28 | 29,861,300 |
May 09, 2024 | 10.38 | 10.49 | 10.22 | 10.43 | 10.43 | 39,762,509 |
May 08, 2024 | 10.60 | 10.88 | 10.35 | 10.37 | 10.37 | 54,097,176 |
May 07, 2024 | 10.44 | 10.52 | 10.36 | 10.38 | 10.38 | 35,262,453 |
May 06, 2024 | 10.20 | 10.44 | 10.15 | 10.39 | 10.39 | 62,661,381 |
Apr 30, 2024 | 10.18 | 10.21 | 10.08 | 10.09 | 10.09 | 41,441,862 |
Apr 29, 2024 | 10.31 | 10.31 | 10.05 | 10.18 | 10.18 | 83,684,769 |
Apr 26, 2024 | 10.11 | 10.60 | 10.06 | 10.59 | 10.59 | 61,015,964 |
Apr 25, 2024 | 9.93 | 10.32 | 9.93 | 10.18 | 10.18 | 49,103,856 |
Apr 24, 2024 | 10.38 | 10.38 | 9.83 | 9.92 | 9.92 | 65,781,654 |
Apr 23, 2024 | 10.30 | 10.44 | 9.99 | 10.37 | 10.37 | 45,450,265 |
Apr 22, 2024 | 10.04 | 10.37 | 10.01 | 10.31 | 10.31 | 32,871,347 |
Apr 19, 2024 | 10.10 | 10.12 | 9.91 | 10.03 | 10.03 | 29,431,252 |
Apr 18, 2024 | 10.10 | 10.29 | 10.01 | 10.15 | 10.15 | 24,698,475 |
Apr 17, 2024 | 9.98 | 10.16 | 9.97 | 10.11 | 10.11 | 22,716,302 |
Apr 16, 2024 | 10.02 | 10.24 | 9.91 | 9.94 | 9.94 | 31,532,449 |
Apr 15, 2024 | 10.01 | 10.23 | 9.90 | 10.06 | 10.06 | 27,744,169 |
Apr 12, 2024 | 10.10 | 10.18 | 10.00 | 10.03 | 10.03 | 19,631,988 |
Apr 11, 2024 | 10.10 | 10.22 | 10.05 | 10.07 | 10.07 | 18,853,043 |
Apr 10, 2024 | 10.27 | 10.38 | 10.15 | 10.19 | 10.19 | 17,252,367 |
Apr 09, 2024 | 10.19 | 10.29 | 10.01 | 10.28 | 10.28 | 19,048,990 |
Apr 08, 2024 | 10.60 | 10.60 | 10.17 | 10.21 | 10.21 | 24,440,429 |
Apr 03, 2024 | 10.61 | 10.75 | 10.54 | 10.58 | 10.58 | 22,987,372 |
Apr 02, 2024 | 10.81 | 11.09 | 10.62 | 10.69 | 10.69 | 34,342,944 |
Apr 01, 2024 | 10.29 | 10.93 | 10.29 | 10.92 | 10.92 | 52,620,773 |
Mar 29, 2024 | 10.05 | 10.31 | 10.05 | 10.25 | 10.25 | 16,835,540 |
Mar 28, 2024 | 9.88 | 10.04 | 9.82 | 9.92 | 9.92 | 13,444,836 |
Mar 27, 2024 | 10.00 | 10.03 | 9.88 | 9.89 | 9.89 | 12,190,312 |
Mar 26, 2024 | 9.90 | 10.00 | 9.86 | 9.95 | 9.95 | 13,559,268 |
Mar 25, 2024 | 10.13 | 10.15 | 9.88 | 9.90 | 9.90 | 21,153,981 |
Mar 22, 2024 | 10.37 | 10.40 | 10.05 | 10.14 | 10.14 | 18,188,965 |
Mar 21, 2024 | 10.42 | 10.53 | 10.36 | 10.40 | 10.40 | 15,077,447 |
Mar 20, 2024 | 10.32 | 10.46 | 10.24 | 10.42 | 10.42 | 17,506,029 |
Mar 19, 2024 | 10.38 | 10.60 | 10.30 | 10.39 | 10.39 | 26,746,727 |
Mar 18, 2024 | 10.20 | 10.37 | 10.13 | 10.37 | 10.37 | 27,395,439 |
Mar 15, 2024 | 10.06 | 10.21 | 10.02 | 10.19 | 10.19 | 22,814,910 |
Mar 14, 2024 | 10.28 | 10.37 | 10.05 | 10.09 | 10.09 | 30,476,331 |
Mar 13, 2024 | 10.18 | 10.19 | 9.96 | 10.09 | 10.09 | 22,789,440 |
Mar 12, 2024 | 10.17 | 10.32 | 10.13 | 10.18 | 10.18 | 21,456,541 |
Mar 11, 2024 | 10.01 | 10.14 | 9.92 | 10.11 | 10.11 | 19,560,568 |
Mar 08, 2024 | 9.92 | 10.12 | 9.90 | 10.01 | 10.01 | 19,744,663 |
Mar 07, 2024 | 10.15 | 10.20 | 9.89 | 9.91 | 9.91 | 25,796,075 |
Mar 06, 2024 | 10.26 | 10.29 | 10.08 | 10.15 | 10.15 | 18,133,470 |
Mar 05, 2024 | 10.46 | 10.46 | 10.22 | 10.24 | 10.24 | 22,709,828 |
Mar 04, 2024 | 10.26 | 10.52 | 10.25 | 10.46 | 10.46 | 27,069,453 |
Mar 01, 2024 | 10.47 | 10.48 | 10.21 | 10.32 | 10.32 | 22,411,452 |
Feb 29, 2024 | 10.17 | 10.40 | 10.11 | 10.39 | 10.39 | 30,781,659 |
Feb 28, 2024 | 10.37 | 10.66 | 10.17 | 10.17 | 10.17 | 43,755,776 |
Feb 27, 2024 | 10.20 | 10.30 | 10.12 | 10.30 | 10.30 | 26,747,967 |
Feb 26, 2024 | 10.19 | 10.34 | 10.03 | 10.22 | 10.22 | 33,551,627 |
Feb 23, 2024 | 10.35 | 10.39 | 10.06 | 10.20 | 10.20 | 31,110,825 |
Feb 22, 2024 | 10.25 | 10.30 | 10.10 | 10.22 | 10.22 | 22,378,729 |
Feb 21, 2024 | 10.30 | 10.44 | 10.22 | 10.25 | 10.25 | 35,411,482 |
Feb 20, 2024 | 10.29 | 10.57 | 10.20 | 10.42 | 10.42 | 31,691,297 |
Feb 19, 2024 | 10.61 | 10.68 | 10.16 | 10.36 | 10.36 | 36,940,959 |
Feb 08, 2024 | 10.49 | 10.69 | 10.24 | 10.40 | 10.40 | 44,655,025 |
Feb 07, 2024 | 9.78 | 10.48 | 9.75 | 10.48 | 10.48 | 60,353,643 |
Feb 06, 2024 | 8.72 | 9.66 | 8.67 | 9.62 | 9.62 | 44,542,864 |
Feb 05, 2024 | 8.95 | 9.00 | 8.40 | 8.78 | 8.78 | 34,981,136 |
Feb 02, 2024 | 9.35 | 9.39 | 8.68 | 8.94 | 8.94 | 29,446,516 |
Feb 01, 2024 | 9.28 | 9.51 | 9.20 | 9.32 | 9.32 | 23,665,998 |
Jan 31, 2024 | 9.64 | 9.70 | 9.27 | 9.30 | 9.30 | 35,402,213 |
Jan 30, 2024 | 9.44 | 9.88 | 9.30 | 9.64 | 9.64 | 52,862,487 |
Jan 29, 2024 | 9.42 | 9.56 | 9.13 | 9.20 | 9.20 | 22,640,175 |
Jan 26, 2024 | 9.59 | 9.64 | 9.38 | 9.43 | 9.43 | 13,953,109 |
Jan 25, 2024 | 9.47 | 9.65 | 9.32 | 9.59 | 9.59 | 17,967,320 |
Jan 24, 2024 | 9.45 | 9.53 | 9.07 | 9.45 | 9.45 | 16,839,301 |
Jan 23, 2024 | 9.34 | 9.45 | 9.22 | 9.37 | 9.37 | 21,011,564 |
Jan 22, 2024 | 9.88 | 9.90 | 9.25 | 9.33 | 9.33 | 21,641,976 |
Jan 19, 2024 | 9.95 | 10.05 | 9.85 | 9.88 | 9.88 | 10,624,580 |
Jan 18, 2024 | 9.83 | 9.99 | 9.63 | 9.97 | 9.97 | 28,723,485 |
Jan 17, 2024 | 10.23 | 10.68 | 9.89 | 9.89 | 9.89 | 23,846,902 |
Jan 16, 2024 | 10.22 | 10.39 | 10.08 | 10.22 | 10.22 | 15,786,900 |
Jan 15, 2024 | 10.12 | 10.30 | 10.06 | 10.17 | 10.17 | 14,741,200 |
Jan 12, 2024 | 10.28 | 10.37 | 10.17 | 10.18 | 10.18 | 11,767,660 |
Jan 11, 2024 | 10.15 | 10.34 | 10.10 | 10.30 | 10.30 | 17,559,642 |
Jan 10, 2024 | 10.16 | 10.25 | 10.03 | 10.16 | 10.16 | 11,434,609 |
Jan 09, 2024 | 10.10 | 10.22 | 10.02 | 10.17 | 10.17 | 13,873,843 |
Jan 08, 2024 | 10.29 | 10.35 | 10.08 | 10.10 | 10.10 | 18,082,695 |
Jan 05, 2024 | 10.62 | 10.65 | 10.29 | 10.36 | 10.36 | 20,790,424 |
Jan 04, 2024 | 10.78 | 10.81 | 10.55 | 10.66 | 10.66 | 14,983,391 |
Jan 03, 2024 | 10.76 | 10.98 | 10.73 | 10.78 | 10.78 | 15,266,864 |
Jan 02, 2024 | 10.83 | 10.94 | 10.75 | 10.82 | 10.82 | 16,165,787 |
Dec 29, 2023 | 10.73 | 10.92 | 10.71 | 10.83 | 10.83 | 17,850,544 |
Dec 28, 2023 | 10.82 | 10.83 | 10.60 | 10.69 | 10.69 | 27,426,750 |
Dec 27, 2023 | 10.82 | 10.90 | 10.65 | 10.85 | 10.85 | 17,053,649 |
Dec 26, 2023 | 10.76 | 11.02 | 10.70 | 10.76 | 10.76 | 16,561,800 |
Dec 25, 2023 | 10.43 | 10.79 | 10.43 | 10.76 | 10.76 | 25,461,125 |
Dec 22, 2023 | 10.55 | 10.59 | 10.38 | 10.48 | 10.48 | 19,934,517 |
Dec 21, 2023 | 10.51 | 10.57 | 10.35 | 10.53 | 10.53 | 19,084,637 |
Dec 20, 2023 | 10.80 | 10.91 | 10.49 | 10.57 | 10.57 | 24,339,176 |
Dec 19, 2023 | 10.86 | 10.96 | 10.73 | 10.82 | 10.82 | 17,941,660 |
Dec 18, 2023 | 10.94 | 11.03 | 10.78 | 10.82 | 10.82 | 29,449,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |