Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 10.96 | 14,215,549 |
May 01, 2024 | 10.83 | 11.06 | 10.56 | 10.88 | 10.88 | 25,706,400 |
Apr 30, 2024 | 11.00 | 11.08 | 10.84 | 10.86 | 10.86 | 14,292,000 |
Apr 29, 2024 | 11.06 | 11.20 | 10.89 | 11.01 | 11.01 | 15,774,700 |
Apr 26, 2024 | 10.96 | 11.16 | 10.89 | 11.05 | 11.05 | 14,749,800 |
Apr 25, 2024 | 10.54 | 11.00 | 10.48 | 10.87 | 10.87 | 19,173,600 |
Apr 24, 2024 | 10.95 | 10.95 | 10.56 | 10.77 | 10.77 | 18,780,800 |
Apr 23, 2024 | 10.57 | 10.97 | 10.56 | 10.92 | 10.92 | 22,990,200 |
Apr 22, 2024 | 10.58 | 10.78 | 10.50 | 10.61 | 10.61 | 20,053,900 |
Apr 19, 2024 | 10.60 | 10.77 | 10.43 | 10.48 | 10.48 | 26,664,900 |
Apr 18, 2024 | 10.78 | 10.97 | 10.63 | 10.66 | 10.66 | 16,982,700 |
Apr 17, 2024 | 10.91 | 10.97 | 10.73 | 10.79 | 10.79 | 12,716,400 |
Apr 16, 2024 | 10.86 | 10.97 | 10.76 | 10.84 | 10.84 | 17,143,800 |
Apr 15, 2024 | 11.27 | 11.40 | 10.91 | 10.95 | 10.95 | 24,695,300 |
Apr 12, 2024 | 11.44 | 11.47 | 11.23 | 11.29 | 11.29 | 17,480,400 |
Apr 11, 2024 | 11.64 | 11.65 | 11.43 | 11.55 | 11.55 | 14,992,300 |
Apr 10, 2024 | 11.67 | 11.75 | 11.45 | 11.57 | 11.57 | 19,711,600 |
Apr 09, 2024 | 12.06 | 12.09 | 11.75 | 11.82 | 11.82 | 15,951,900 |
Apr 08, 2024 | 12.07 | 12.15 | 11.98 | 11.99 | 11.99 | 11,290,400 |
Apr 05, 2024 | 11.79 | 12.11 | 11.79 | 11.98 | 11.98 | 16,046,900 |
Apr 04, 2024 | 11.98 | 12.13 | 11.78 | 11.79 | 11.79 | 19,009,000 |
Apr 03, 2024 | 11.86 | 11.98 | 11.72 | 11.91 | 11.91 | 16,522,700 |
Apr 02, 2024 | 11.73 | 11.86 | 11.52 | 11.86 | 11.86 | 18,026,500 |
Apr 01, 2024 | 12.00 | 12.01 | 11.75 | 11.82 | 11.82 | 19,683,300 |
Mar 28, 2024 | 11.82 | 12.07 | 11.76 | 11.93 | 11.93 | 20,034,500 |
Mar 27, 2024 | 12.27 | 12.33 | 11.72 | 11.95 | 11.95 | 28,132,600 |
Mar 26, 2024 | 12.24 | 12.29 | 12.12 | 12.23 | 12.23 | 18,129,600 |
Mar 25, 2024 | 12.25 | 12.28 | 12.14 | 12.17 | 12.17 | 20,052,700 |
Mar 22, 2024 | 12.18 | 12.27 | 12.09 | 12.25 | 12.25 | 24,038,500 |
Mar 21, 2024 | 12.25 | 12.39 | 12.17 | 12.24 | 12.24 | 26,612,500 |
Mar 20, 2024 | 11.82 | 12.14 | 11.77 | 12.13 | 12.13 | 38,124,800 |
Mar 19, 2024 | 11.64 | 11.86 | 11.55 | 11.85 | 11.85 | 28,070,100 |
Mar 18, 2024 | 11.74 | 11.80 | 11.59 | 11.79 | 11.79 | 23,119,300 |
Mar 15, 2024 | 11.53 | 11.66 | 11.48 | 11.61 | 11.61 | 27,618,900 |
Mar 14, 2024 | 11.65 | 11.72 | 11.52 | 11.62 | 11.62 | 32,424,000 |
Mar 13, 2024 | 11.44 | 11.67 | 11.38 | 11.59 | 11.59 | 20,374,900 |
Mar 12, 2024 | 11.39 | 11.50 | 11.19 | 11.41 | 11.41 | 40,030,300 |
Mar 11, 2024 | 11.12 | 11.56 | 11.11 | 11.55 | 11.55 | 38,065,100 |
Mar 08, 2024 | 11.55 | 11.61 | 11.04 | 11.07 | 11.07 | 56,072,800 |
Mar 07, 2024 | 11.32 | 11.51 | 11.27 | 11.51 | 11.51 | 24,739,500 |
Mar 06, 2024 | 11.27 | 11.32 | 11.04 | 11.25 | 11.25 | 26,863,500 |
Mar 05, 2024 | 11.09 | 11.12 | 10.94 | 11.10 | 11.10 | 29,187,800 |
Mar 04, 2024 | 11.09 | 11.19 | 10.93 | 11.14 | 11.14 | 33,712,700 |
Mar 01, 2024 | 11.19 | 11.33 | 11.02 | 11.27 | 11.27 | 24,606,000 |
Feb 29, 2024 | 11.11 | 11.12 | 10.94 | 11.08 | 11.08 | 26,912,800 |
Feb 28, 2024 | 11.03 | 11.17 | 10.92 | 11.07 | 11.07 | 28,845,100 |
Feb 27, 2024 | 10.85 | 11.23 | 10.75 | 11.14 | 11.14 | 47,871,000 |
Feb 26, 2024 | 10.29 | 10.85 | 10.24 | 10.72 | 10.72 | 48,612,800 |
Feb 23, 2024 | 10.00 | 10.45 | 9.94 | 10.22 | 10.22 | 76,818,600 |
Feb 22, 2024 | 10.25 | 10.48 | 10.19 | 10.36 | 10.36 | 44,708,900 |
Feb 21, 2024 | 10.08 | 10.20 | 9.99 | 10.09 | 10.09 | 31,337,000 |
Feb 20, 2024 | 10.24 | 10.28 | 10.07 | 10.26 | 10.26 | 47,717,900 |
Feb 16, 2024 | 10.40 | 10.49 | 10.20 | 10.36 | 10.36 | 42,304,900 |
Feb 15, 2024 | 10.31 | 10.49 | 9.98 | 10.46 | 10.46 | 48,635,000 |
Feb 14, 2024 | 10.10 | 10.40 | 10.10 | 10.37 | 10.37 | 52,973,900 |
Feb 13, 2024 | 9.76 | 10.08 | 9.54 | 9.92 | 9.92 | 55,579,800 |
Feb 12, 2024 | 9.88 | 9.96 | 9.78 | 9.88 | 9.88 | 25,531,100 |
Feb 09, 2024 | 9.75 | 9.93 | 9.70 | 9.89 | 9.89 | 34,035,000 |
Feb 08, 2024 | 9.54 | 9.67 | 9.44 | 9.64 | 9.64 | 23,428,700 |
Feb 07, 2024 | 9.36 | 9.60 | 9.34 | 9.56 | 9.56 | 24,788,900 |
Feb 06, 2024 | 9.37 | 9.45 | 9.24 | 9.38 | 9.38 | 24,966,900 |
Feb 05, 2024 | 9.35 | 9.41 | 9.09 | 9.27 | 9.27 | 17,649,200 |
Feb 02, 2024 | 8.94 | 9.41 | 8.86 | 9.37 | 9.37 | 37,369,800 |
Feb 01, 2024 | 8.83 | 9.04 | 8.72 | 9.01 | 9.01 | 35,290,700 |
Jan 31, 2024 | 8.75 | 8.86 | 8.58 | 8.61 | 8.61 | 37,947,500 |
Jan 30, 2024 | 8.92 | 9.01 | 8.51 | 8.78 | 8.78 | 72,837,900 |
Jan 29, 2024 | 9.43 | 9.51 | 9.34 | 9.37 | 9.37 | 38,417,300 |
Jan 26, 2024 | 9.33 | 9.50 | 9.27 | 9.50 | 9.50 | 29,915,000 |
Jan 25, 2024 | 9.04 | 9.33 | 9.00 | 9.33 | 9.33 | 36,349,900 |
Jan 24, 2024 | 9.06 | 9.15 | 8.98 | 9.00 | 9.00 | 42,567,800 |
Jan 23, 2024 | 8.95 | 9.01 | 8.90 | 8.95 | 8.95 | 29,940,900 |
Jan 22, 2024 | 9.17 | 9.27 | 8.84 | 8.92 | 8.92 | 36,535,200 |
Jan 19, 2024 | 9.11 | 9.17 | 8.90 | 9.17 | 9.17 | 38,574,800 |
Jan 18, 2024 | 9.15 | 9.17 | 8.92 | 9.05 | 9.05 | 29,272,300 |
Jan 17, 2024 | 9.10 | 9.10 | 8.94 | 9.09 | 9.09 | 23,413,300 |
Jan 16, 2024 | 9.31 | 9.49 | 9.02 | 9.17 | 9.17 | 45,000,700 |
Jan 12, 2024 | 9.11 | 9.27 | 9.02 | 9.26 | 9.26 | 32,160,600 |
Jan 11, 2024 | 9.12 | 9.15 | 8.86 | 9.07 | 9.07 | 36,237,900 |
Jan 10, 2024 | 8.98 | 9.16 | 8.93 | 9.08 | 9.08 | 43,517,300 |
Jan 09, 2024 | 8.80 | 8.95 | 8.71 | 8.93 | 8.93 | 22,461,300 |
Jan 08, 2024 | 8.66 | 8.90 | 8.59 | 8.89 | 8.89 | 44,489,500 |
Jan 05, 2024 | 8.28 | 8.62 | 8.26 | 8.57 | 8.57 | 36,596,100 |
Jan 04, 2024 | 8.10 | 8.28 | 8.09 | 8.24 | 8.24 | 16,669,700 |
Jan 03, 2024 | 8.08 | 8.20 | 8.06 | 8.09 | 8.09 | 18,161,200 |
Jan 02, 2024 | 8.27 | 8.30 | 8.08 | 8.13 | 8.13 | 22,009,500 |
Dec 29, 2023 | 8.38 | 8.42 | 8.30 | 8.33 | 8.33 | 7,310,300 |
Dec 28, 2023 | 8.33 | 8.46 | 8.31 | 8.37 | 8.37 | 12,253,300 |
Dec 27, 2023 | 8.32 | 8.40 | 8.29 | 8.33 | 8.33 | 9,293,100 |
Dec 26, 2023 | 8.24 | 8.32 | 8.22 | 8.30 | 8.30 | 9,553,900 |
Dec 22, 2023 | 8.25 | 8.28 | 8.15 | 8.22 | 8.22 | 12,694,700 |
Dec 21, 2023 | 8.21 | 8.29 | 8.10 | 8.23 | 8.23 | 16,833,800 |
Dec 20, 2023 | 8.38 | 8.41 | 8.09 | 8.10 | 8.10 | 29,169,600 |
Dec 19, 2023 | 8.38 | 8.50 | 8.38 | 8.44 | 8.44 | 17,443,100 |
Dec 18, 2023 | 8.31 | 8.36 | 8.21 | 8.33 | 8.33 | 16,685,900 |
Dec 15, 2023 | 8.46 | 8.48 | 8.25 | 8.30 | 8.30 | 27,733,400 |
Dec 14, 2023 | 8.57 | 8.68 | 8.41 | 8.44 | 8.44 | 25,699,700 |
Dec 13, 2023 | 8.21 | 8.55 | 8.18 | 8.55 | 8.55 | 27,183,400 |
Dec 12, 2023 | 8.18 | 8.22 | 8.12 | 8.20 | 8.20 | 26,851,500 |
Dec 11, 2023 | 8.21 | 8.28 | 8.16 | 8.18 | 8.18 | 12,710,000 |
Dec 08, 2023 | 8.11 | 8.27 | 8.11 | 8.22 | 8.22 | 16,024,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |