Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 9.36 | 11.20 | 9.40 | 11.20 | 11.20 | 78,894,808 |
Mar 28, 2024 | 8.75 | 9.44 | 8.66 | 9.33 | 9.33 | 32,047,795 |
Mar 27, 2024 | 9.36 | 9.39 | 8.55 | 8.64 | 8.64 | 26,779,237 |
Mar 26, 2024 | 9.30 | 9.69 | 9.26 | 9.39 | 9.39 | 23,642,853 |
Mar 25, 2024 | 9.75 | 10.00 | 9.35 | 9.38 | 9.38 | 26,859,569 |
Mar 22, 2024 | 9.95 | 10.07 | 9.80 | 9.83 | 9.83 | 26,942,440 |
Mar 21, 2024 | 10.18 | 10.32 | 9.90 | 10.05 | 10.05 | 42,872,067 |
Mar 20, 2024 | 10.04 | 10.68 | 10.02 | 10.38 | 10.38 | 58,954,665 |
Mar 19, 2024 | 10.00 | 10.26 | 9.93 | 10.10 | 10.10 | 32,098,844 |
Mar 18, 2024 | 9.90 | 10.16 | 9.86 | 10.08 | 10.08 | 36,329,943 |
Mar 15, 2024 | 9.79 | 9.98 | 9.56 | 9.95 | 9.95 | 27,168,181 |
Mar 14, 2024 | 9.89 | 10.06 | 9.64 | 9.86 | 9.86 | 31,651,851 |
Mar 13, 2024 | 10.26 | 10.30 | 10.02 | 10.07 | 10.07 | 41,931,235 |
Mar 12, 2024 | 10.16 | 10.50 | 9.90 | 10.38 | 10.38 | 68,366,901 |
Mar 11, 2024 | 9.64 | 10.48 | 9.54 | 10.28 | 10.28 | 75,880,131 |
Mar 08, 2024 | 8.95 | 9.86 | 8.78 | 9.68 | 9.68 | 56,962,037 |
Mar 07, 2024 | 9.47 | 9.72 | 9.04 | 9.05 | 9.05 | 41,931,082 |
Mar 06, 2024 | 9.38 | 9.55 | 9.14 | 9.42 | 9.42 | 40,113,489 |
Mar 05, 2024 | 9.69 | 10.05 | 9.31 | 9.58 | 9.58 | 65,163,297 |
Mar 04, 2024 | 9.17 | 10.01 | 9.17 | 10.01 | 10.01 | 75,482,684 |
Mar 01, 2024 | 9.00 | 9.33 | 9.00 | 9.19 | 9.19 | 55,995,532 |
Feb 29, 2024 | 8.12 | 9.10 | 8.12 | 9.00 | 9.00 | 55,535,887 |
Feb 28, 2024 | 9.25 | 9.41 | 8.05 | 8.08 | 8.08 | 64,380,612 |
Feb 27, 2024 | 8.98 | 9.45 | 8.65 | 9.25 | 9.25 | 67,582,491 |
Feb 26, 2024 | 8.96 | 9.22 | 8.80 | 8.94 | 8.94 | 60,563,819 |
Feb 23, 2024 | 9.03 | 9.51 | 8.57 | 9.28 | 9.28 | 80,717,118 |
Feb 22, 2024 | 8.16 | 8.57 | 7.88 | 8.57 | 8.57 | 71,084,007 |
Feb 21, 2024 | 7.23 | 8.32 | 7.21 | 7.66 | 7.66 | 58,276,876 |
Feb 20, 2024 | 6.77 | 7.86 | 6.67 | 7.54 | 7.54 | 46,384,676 |
Feb 19, 2024 | 6.36 | 6.71 | 6.36 | 6.69 | 6.69 | 29,753,645 |
Feb 08, 2024 | 5.70 | 6.27 | 5.50 | 6.25 | 6.25 | 36,406,764 |
Feb 07, 2024 | 6.15 | 6.15 | 5.46 | 5.60 | 5.60 | 34,193,385 |
Feb 06, 2024 | 6.01 | 6.29 | 5.39 | 6.02 | 6.02 | 29,025,721 |
Feb 05, 2024 | 7.09 | 7.12 | 5.97 | 6.02 | 6.02 | 29,239,859 |
Feb 02, 2024 | 7.54 | 7.94 | 6.85 | 7.10 | 7.10 | 19,372,200 |
Feb 01, 2024 | 7.48 | 7.65 | 7.27 | 7.46 | 7.46 | 15,439,415 |
Jan 31, 2024 | 8.04 | 8.11 | 7.50 | 7.53 | 7.53 | 20,064,096 |
Jan 30, 2024 | 8.39 | 8.48 | 8.12 | 8.12 | 8.12 | 10,868,398 |
Jan 29, 2024 | 8.87 | 8.95 | 8.37 | 8.38 | 8.38 | 11,712,069 |
Jan 26, 2024 | 8.97 | 9.07 | 8.81 | 8.85 | 8.85 | 9,773,453 |
Jan 25, 2024 | 8.67 | 9.02 | 8.60 | 8.97 | 8.97 | 13,402,781 |
Jan 24, 2024 | 8.69 | 8.82 | 8.31 | 8.68 | 8.68 | 12,818,175 |
Jan 23, 2024 | 8.60 | 8.86 | 8.52 | 8.66 | 8.66 | 11,527,409 |
Jan 22, 2024 | 9.24 | 9.30 | 8.58 | 8.66 | 8.66 | 14,413,058 |
Jan 19, 2024 | 9.42 | 9.50 | 9.16 | 9.23 | 9.23 | 8,758,976 |
Jan 18, 2024 | 9.37 | 9.48 | 9.13 | 9.42 | 9.42 | 13,288,100 |
Jan 17, 2024 | 9.60 | 9.68 | 9.35 | 9.37 | 9.37 | 9,251,595 |
Jan 16, 2024 | 9.75 | 9.75 | 9.46 | 9.65 | 9.65 | 10,928,900 |
Jan 15, 2024 | 9.83 | 9.87 | 9.67 | 9.70 | 9.70 | 10,194,500 |
Jan 12, 2024 | 9.94 | 10.10 | 9.79 | 9.84 | 9.84 | 13,036,438 |
Jan 11, 2024 | 9.68 | 10.05 | 9.60 | 9.99 | 9.99 | 13,586,115 |
Jan 10, 2024 | 9.88 | 9.88 | 9.62 | 9.65 | 9.65 | 11,006,330 |
Jan 09, 2024 | 9.83 | 10.07 | 9.79 | 9.92 | 9.92 | 12,139,100 |
Jan 08, 2024 | 10.09 | 10.16 | 9.81 | 9.82 | 9.82 | 12,000,866 |
Jan 05, 2024 | 10.40 | 10.52 | 10.00 | 10.07 | 10.07 | 17,698,541 |
Jan 04, 2024 | 10.50 | 10.56 | 10.35 | 10.44 | 10.44 | 11,714,419 |
Jan 03, 2024 | 10.70 | 10.77 | 10.40 | 10.56 | 10.56 | 18,142,636 |
Jan 02, 2024 | 11.17 | 11.22 | 10.80 | 10.80 | 10.80 | 22,861,700 |
Dec 29, 2023 | 10.91 | 11.25 | 10.83 | 11.16 | 11.16 | 33,156,324 |
Dec 28, 2023 | 10.82 | 10.99 | 10.68 | 10.93 | 10.93 | 33,515,724 |
Dec 27, 2023 | 10.37 | 11.02 | 10.30 | 10.93 | 10.93 | 42,975,930 |
Dec 26, 2023 | 10.66 | 10.68 | 10.25 | 10.29 | 10.29 | 15,123,060 |
Dec 25, 2023 | 10.48 | 10.82 | 10.39 | 10.67 | 10.67 | 16,467,315 |
Dec 22, 2023 | 10.65 | 10.85 | 10.42 | 10.51 | 10.51 | 18,208,876 |
Dec 21, 2023 | 10.52 | 10.78 | 10.42 | 10.70 | 10.70 | 16,999,220 |
Dec 20, 2023 | 10.94 | 11.03 | 10.65 | 10.74 | 10.74 | 17,810,256 |
Dec 19, 2023 | 10.66 | 10.81 | 10.66 | 10.80 | 10.80 | 11,449,423 |
Dec 18, 2023 | 10.81 | 10.93 | 10.70 | 10.74 | 10.74 | 14,396,953 |
Dec 15, 2023 | 10.94 | 10.98 | 10.70 | 10.88 | 10.88 | 16,331,202 |
Dec 14, 2023 | 11.20 | 11.30 | 10.86 | 10.87 | 10.87 | 23,180,753 |
Dec 13, 2023 | 11.35 | 11.42 | 11.15 | 11.19 | 11.19 | 16,742,800 |
Dec 12, 2023 | 11.44 | 11.58 | 11.34 | 11.40 | 11.40 | 18,521,944 |
Dec 11, 2023 | 11.30 | 11.49 | 11.11 | 11.48 | 11.48 | 24,698,057 |
Dec 08, 2023 | 11.22 | 11.43 | 11.01 | 11.26 | 11.26 | 26,463,672 |
Dec 07, 2023 | 11.11 | 11.42 | 11.11 | 11.23 | 11.23 | 23,729,536 |
Dec 06, 2023 | 11.70 | 11.94 | 11.15 | 11.22 | 11.22 | 44,976,442 |
Dec 05, 2023 | 12.40 | 12.55 | 11.88 | 11.88 | 11.88 | 41,096,072 |
Dec 04, 2023 | 12.90 | 12.90 | 12.43 | 12.59 | 12.59 | 48,359,577 |
Dec 01, 2023 | 12.50 | 13.10 | 11.98 | 12.98 | 12.98 | 75,754,550 |
Nov 30, 2023 | 12.01 | 12.88 | 12.00 | 12.62 | 12.62 | 59,213,763 |
Nov 29, 2023 | 11.86 | 12.35 | 11.85 | 12.10 | 12.10 | 29,358,492 |
Nov 28, 2023 | 11.84 | 12.10 | 11.81 | 11.96 | 11.96 | 24,676,103 |
Nov 27, 2023 | 11.85 | 12.14 | 11.77 | 11.84 | 11.84 | 22,281,197 |
Nov 24, 2023 | 12.54 | 12.54 | 11.85 | 11.99 | 11.99 | 37,661,162 |
Nov 23, 2023 | 12.20 | 12.62 | 12.20 | 12.52 | 12.52 | 32,081,975 |
Nov 22, 2023 | 12.88 | 12.96 | 12.25 | 12.25 | 12.25 | 49,516,380 |
Nov 21, 2023 | 13.18 | 13.42 | 12.90 | 12.99 | 12.99 | 62,458,512 |
Nov 20, 2023 | 12.80 | 13.20 | 12.54 | 13.20 | 13.20 | 55,900,039 |
Nov 17, 2023 | 12.90 | 12.99 | 12.47 | 12.56 | 12.56 | 49,957,916 |
Nov 16, 2023 | 13.25 | 13.68 | 13.07 | 13.08 | 13.08 | 60,592,327 |
Nov 15, 2023 | 13.31 | 13.70 | 12.90 | 13.39 | 13.39 | 74,835,506 |
Nov 14, 2023 | 12.90 | 13.51 | 12.73 | 13.31 | 13.31 | 78,927,095 |
Nov 13, 2023 | 12.74 | 13.05 | 12.34 | 12.97 | 12.97 | 55,912,076 |
Nov 10, 2023 | 12.16 | 13.19 | 12.16 | 12.64 | 12.64 | 68,313,108 |
Nov 09, 2023 | 13.06 | 13.09 | 12.23 | 12.31 | 12.31 | 69,694,505 |
Nov 08, 2023 | 12.40 | 13.78 | 12.26 | 13.24 | 13.24 | 97,594,577 |
Nov 07, 2023 | 12.50 | 13.08 | 12.40 | 12.56 | 12.56 | 57,220,365 |
Nov 06, 2023 | 12.16 | 12.54 | 12.04 | 12.39 | 12.39 | 53,549,635 |
Nov 03, 2023 | 11.58 | 12.32 | 11.56 | 11.98 | 11.98 | 56,318,313 |
Nov 02, 2023 | 12.99 | 13.29 | 11.69 | 11.75 | 11.75 | 83,785,960 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |