Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 9.42 | 9.10 | 8.89 | 9.01 | 9.01 | 72,320,236 |
Mar 28, 2024 | 9.18 | 9.32 | 9.17 | 9.24 | 9.24 | 67,116,132 |
Mar 27, 2024 | 9.42 | 9.43 | 9.20 | 9.21 | 9.21 | 91,509,535 |
Mar 26, 2024 | 9.33 | 9.52 | 9.30 | 9.46 | 9.46 | 117,754,396 |
Mar 25, 2024 | 9.28 | 9.49 | 9.18 | 9.34 | 9.34 | 120,934,752 |
Mar 22, 2024 | 9.36 | 9.37 | 9.17 | 9.26 | 9.26 | 103,118,606 |
Mar 21, 2024 | 9.36 | 9.52 | 9.34 | 9.40 | 9.40 | 115,767,213 |
Mar 20, 2024 | 9.30 | 9.38 | 9.26 | 9.36 | 9.36 | 73,295,506 |
Mar 19, 2024 | 9.39 | 9.43 | 9.32 | 9.33 | 9.33 | 96,247,835 |
Mar 18, 2024 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | 113,858,537 |
Mar 15, 2024 | 9.62 | 9.71 | 9.40 | 9.47 | 9.47 | 144,617,680 |
Mar 14, 2024 | 9.64 | 9.86 | 9.60 | 9.71 | 9.71 | 138,199,038 |
Mar 13, 2024 | 9.83 | 9.87 | 9.66 | 9.69 | 9.69 | 193,599,684 |
Mar 12, 2024 | 9.40 | 10.20 | 9.36 | 10.00 | 10.00 | 332,402,087 |
Mar 11, 2024 | 9.29 | 9.46 | 9.23 | 9.46 | 9.46 | 155,654,021 |
Mar 08, 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 100,747,463 |
Mar 07, 2024 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | 104,659,641 |
Mar 06, 2024 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | 103,860,159 |
Mar 05, 2024 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | 160,544,446 |
Mar 04, 2024 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | 201,419,100 |
Mar 01, 2024 | 9.99 | 10.01 | 9.82 | 9.89 | 9.89 | 109,265,177 |
Feb 29, 2024 | 9.85 | 10.04 | 9.84 | 10.04 | 10.04 | 111,384,138 |
Feb 28, 2024 | 10.06 | 10.16 | 9.93 | 9.93 | 9.93 | 123,269,738 |
Feb 27, 2024 | 9.94 | 10.07 | 9.90 | 10.06 | 10.06 | 83,892,000 |
Feb 26, 2024 | 10.17 | 10.19 | 9.95 | 9.98 | 9.98 | 110,592,290 |
Feb 23, 2024 | 10.16 | 10.25 | 10.11 | 10.20 | 10.20 | 94,569,490 |
Feb 22, 2024 | 10.12 | 10.24 | 10.04 | 10.15 | 10.15 | 92,321,668 |
Feb 21, 2024 | 9.78 | 10.49 | 9.69 | 10.21 | 10.21 | 183,488,883 |
Feb 20, 2024 | 9.90 | 10.02 | 9.78 | 9.90 | 9.90 | 90,851,587 |
Feb 19, 2024 | 10.09 | 10.10 | 9.67 | 9.84 | 9.84 | 135,686,973 |
Feb 08, 2024 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | 134,628,656 |
Feb 07, 2024 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | 115,552,771 |
Feb 06, 2024 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | 108,019,841 |
Feb 05, 2024 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | 100,513,914 |
Feb 02, 2024 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | 91,215,429 |
Feb 01, 2024 | 9.53 | 9.66 | 9.42 | 9.44 | 9.44 | 62,786,032 |
Jan 31, 2024 | 9.77 | 9.85 | 9.56 | 9.60 | 9.60 | 67,478,860 |
Jan 30, 2024 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | 79,792,708 |
Jan 29, 2024 | 10.41 | 10.45 | 10.06 | 10.06 | 10.06 | 114,529,728 |
Jan 26, 2024 | 9.95 | 10.35 | 9.90 | 10.20 | 10.20 | 162,142,407 |
Jan 25, 2024 | 9.46 | 9.97 | 9.42 | 9.96 | 9.96 | 151,285,630 |
Jan 24, 2024 | 9.23 | 9.44 | 9.10 | 9.41 | 9.41 | 84,424,162 |
Jan 23, 2024 | 9.00 | 9.21 | 8.93 | 9.18 | 9.18 | 78,174,935 |
Jan 22, 2024 | 9.27 | 9.30 | 9.00 | 9.05 | 9.05 | 93,734,455 |
Jan 19, 2024 | 9.31 | 9.45 | 9.27 | 9.41 | 9.41 | 60,929,656 |
Jan 18, 2024 | 9.29 | 9.41 | 9.13 | 9.40 | 9.40 | 89,350,661 |
Jan 17, 2024 | 9.57 | 9.57 | 9.31 | 9.34 | 9.34 | 79,563,365 |
Jan 16, 2024 | 9.67 | 9.70 | 9.48 | 9.61 | 9.61 | 65,946,680 |
Jan 15, 2024 | 9.62 | 9.78 | 9.44 | 9.71 | 9.71 | 78,560,551 |
Jan 12, 2024 | 9.70 | 9.87 | 9.66 | 9.70 | 9.70 | 71,873,740 |
Jan 11, 2024 | 9.73 | 9.81 | 9.62 | 9.76 | 9.76 | 73,162,345 |
Jan 10, 2024 | 9.85 | 9.88 | 9.72 | 9.74 | 9.74 | 60,831,539 |
Jan 09, 2024 | 9.83 | 9.98 | 9.73 | 9.88 | 9.88 | 53,089,995 |
Jan 08, 2024 | 10.03 | 10.11 | 9.81 | 9.82 | 9.82 | 65,800,694 |
Jan 05, 2024 | 9.92 | 10.13 | 9.88 | 9.99 | 9.99 | 73,960,401 |
Jan 04, 2024 | 10.10 | 10.11 | 9.89 | 9.93 | 9.93 | 85,191,884 |
Jan 03, 2024 | 10.15 | 10.23 | 10.04 | 10.13 | 10.13 | 61,092,107 |
Jan 02, 2024 | 10.44 | 10.48 | 10.15 | 10.15 | 10.15 | 81,110,629 |
Dec 29, 2023 | 10.48 | 10.59 | 10.39 | 10.46 | 10.46 | 61,407,778 |
Dec 28, 2023 | 10.15 | 10.56 | 10.10 | 10.52 | 10.52 | 78,980,828 |
Dec 27, 2023 | 10.17 | 10.25 | 10.09 | 10.17 | 10.17 | 34,363,764 |
Dec 26, 2023 | 10.30 | 10.33 | 10.14 | 10.17 | 10.17 | 35,102,346 |
Dec 25, 2023 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | 27,320,474 |
Dec 22, 2023 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | 47,069,941 |
Dec 21, 2023 | 10.20 | 10.44 | 10.18 | 10.42 | 10.42 | 55,284,133 |
Dec 20, 2023 | 10.36 | 10.43 | 10.25 | 10.26 | 10.26 | 49,358,546 |
Dec 19, 2023 | 10.51 | 10.54 | 10.29 | 10.38 | 10.38 | 59,743,979 |
Dec 18, 2023 | 10.56 | 10.76 | 10.40 | 10.54 | 10.54 | 58,593,024 |
Dec 15, 2023 | 10.63 | 10.81 | 10.60 | 10.64 | 10.64 | 88,446,501 |
Dec 14, 2023 | 10.67 | 10.77 | 10.47 | 10.50 | 10.50 | 61,120,234 |
Dec 13, 2023 | 10.85 | 10.85 | 10.62 | 10.64 | 10.64 | 86,583,243 |
Dec 12, 2023 | 10.81 | 11.09 | 10.68 | 11.01 | 11.01 | 114,069,118 |
Dec 11, 2023 | 10.68 | 10.68 | 10.43 | 10.63 | 10.63 | 81,972,243 |
Dec 08, 2023 | 10.87 | 10.89 | 10.74 | 10.78 | 10.78 | 49,301,050 |
Dec 07, 2023 | 10.78 | 10.95 | 10.75 | 10.90 | 10.90 | 45,435,129 |
Dec 06, 2023 | 10.79 | 10.93 | 10.66 | 10.85 | 10.85 | 61,763,481 |
Dec 05, 2023 | 11.16 | 11.16 | 10.78 | 10.79 | 10.79 | 95,008,617 |
Dec 04, 2023 | 11.35 | 11.40 | 11.16 | 11.18 | 11.18 | 70,053,432 |
Dec 01, 2023 | 11.44 | 11.53 | 11.28 | 11.40 | 11.40 | 66,540,336 |
Nov 30, 2023 | 11.41 | 11.55 | 11.40 | 11.44 | 11.44 | 38,831,587 |
Nov 29, 2023 | 11.75 | 11.78 | 11.42 | 11.46 | 11.46 | 78,829,702 |
Nov 28, 2023 | 11.80 | 11.88 | 11.70 | 11.75 | 11.75 | 48,666,238 |
Nov 27, 2023 | 12.06 | 12.06 | 11.66 | 11.80 | 11.80 | 99,332,934 |
Nov 24, 2023 | 12.19 | 12.30 | 12.08 | 12.12 | 12.12 | 107,220,163 |
Nov 23, 2023 | 11.86 | 12.29 | 11.79 | 12.17 | 12.17 | 153,992,376 |
Nov 22, 2023 | 11.85 | 12.20 | 11.82 | 11.84 | 11.84 | 125,311,629 |
Nov 21, 2023 | 11.79 | 12.20 | 11.75 | 11.92 | 11.92 | 201,548,082 |
Nov 20, 2023 | 11.71 | 11.74 | 11.55 | 11.57 | 11.57 | 57,448,245 |
Nov 17, 2023 | 11.73 | 11.80 | 11.56 | 11.62 | 11.62 | 63,911,811 |
Nov 16, 2023 | 11.85 | 11.89 | 11.70 | 11.80 | 11.80 | 62,264,118 |
Nov 15, 2023 | 11.99 | 12.08 | 11.88 | 11.89 | 11.89 | 95,034,661 |
Nov 14, 2023 | 11.72 | 11.84 | 11.68 | 11.78 | 11.78 | 61,099,409 |
Nov 13, 2023 | 11.83 | 11.87 | 11.62 | 11.72 | 11.72 | 67,365,642 |
Nov 10, 2023 | 11.91 | 11.94 | 11.74 | 11.89 | 11.89 | 70,679,593 |
Nov 09, 2023 | 12.10 | 12.15 | 11.91 | 11.96 | 11.96 | 81,495,573 |
Nov 08, 2023 | 11.83 | 12.27 | 11.80 | 12.13 | 12.13 | 134,509,803 |
Nov 07, 2023 | 12.20 | 12.20 | 11.86 | 11.93 | 11.93 | 161,016,717 |
Nov 06, 2023 | 11.50 | 12.07 | 11.42 | 11.97 | 11.97 | 195,090,272 |
Nov 03, 2023 | 11.24 | 11.28 | 11.07 | 11.27 | 11.27 | 82,999,098 |
Nov 02, 2023 | 11.34 | 11.43 | 11.22 | 11.22 | 11.22 | 59,402,933 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |