Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 8.06 | 7.77 | 7.65 | 7.66 | 7.66 | 23,603,047 |
Jun 26, 2024 | 7.27 | 7.79 | 7.24 | 7.78 | 7.78 | 51,890,738 |
Jun 25, 2024 | 7.76 | 7.82 | 7.24 | 7.32 | 7.32 | 60,884,477 |
Jun 24, 2024 | 8.06 | 8.06 | 7.75 | 7.76 | 7.76 | 24,168,796 |
Jun 21, 2024 | 8.06 | 8.16 | 7.97 | 8.08 | 8.08 | 14,651,478 |
Jun 20, 2024 | 8.32 | 8.33 | 8.07 | 8.09 | 8.09 | 20,919,519 |
Jun 19, 2024 | 8.50 | 8.52 | 8.32 | 8.32 | 8.32 | 18,678,677 |
Jun 18, 2024 | 8.46 | 8.56 | 8.45 | 8.50 | 8.50 | 15,212,856 |
Jun 17, 2024 | 8.59 | 8.59 | 8.45 | 8.47 | 8.47 | 16,397,948 |
Jun 14, 2024 | 8.49 | 8.62 | 8.46 | 8.60 | 8.60 | 15,619,352 |
Jun 13, 2024 | 8.58 | 8.62 | 8.49 | 8.52 | 8.52 | 16,884,174 |
Jun 12, 2024 | 8.53 | 8.62 | 8.48 | 8.60 | 8.60 | 21,095,540 |
Jun 11, 2024 | 8.40 | 8.58 | 8.29 | 8.51 | 8.51 | 21,299,195 |
Jun 07, 2024 | 8.44 | 8.53 | 8.33 | 8.45 | 8.45 | 20,954,589 |
Jun 06, 2024 | 8.63 | 8.69 | 8.33 | 8.35 | 8.35 | 30,683,075 |
Jun 05, 2024 | 8.88 | 8.90 | 8.56 | 8.61 | 8.61 | 36,061,713 |
Jun 05, 2024 | 0.46 Dividend | |||||
Jun 04, 2024 | 9.06 | 9.30 | 8.97 | 9.28 | 8.82 | 25,849,411 |
Jun 03, 2024 | 9.24 | 9.25 | 8.98 | 9.06 | 8.61 | 32,442,737 |
May 31, 2024 | 9.20 | 9.45 | 9.20 | 9.24 | 8.78 | 35,079,490 |
May 30, 2024 | 9.33 | 9.40 | 9.25 | 9.25 | 8.79 | 18,752,583 |
May 29, 2024 | 9.40 | 9.50 | 9.37 | 9.40 | 8.93 | 14,770,649 |
May 28, 2024 | 9.54 | 9.54 | 9.38 | 9.40 | 8.93 | 14,821,052 |
May 27, 2024 | 9.57 | 9.60 | 9.33 | 9.49 | 9.02 | 22,507,713 |
May 24, 2024 | 9.56 | 9.66 | 9.54 | 9.54 | 9.07 | 16,259,524 |
May 23, 2024 | 9.79 | 9.79 | 9.58 | 9.62 | 9.14 | 27,512,522 |
May 22, 2024 | 9.82 | 9.84 | 9.72 | 9.82 | 9.33 | 22,962,464 |
May 21, 2024 | 9.90 | 10.00 | 9.81 | 9.86 | 9.37 | 28,525,399 |
May 20, 2024 | 9.84 | 9.98 | 9.73 | 9.85 | 9.36 | 27,081,396 |
May 17, 2024 | 9.78 | 9.85 | 9.63 | 9.84 | 9.35 | 24,883,130 |
May 16, 2024 | 9.83 | 9.92 | 9.75 | 9.78 | 9.30 | 31,690,762 |
May 15, 2024 | 10.02 | 10.22 | 9.88 | 9.89 | 9.40 | 37,188,365 |
May 14, 2024 | 9.92 | 10.10 | 9.87 | 10.01 | 9.51 | 41,689,437 |
May 13, 2024 | 9.85 | 9.88 | 9.63 | 9.77 | 9.29 | 23,956,465 |
May 10, 2024 | 10.06 | 10.14 | 9.88 | 9.91 | 9.42 | 24,403,237 |
May 09, 2024 | 9.85 | 10.07 | 9.85 | 10.05 | 9.55 | 27,339,873 |
May 08, 2024 | 10.06 | 10.07 | 9.84 | 9.85 | 9.36 | 31,516,571 |
May 07, 2024 | 10.10 | 10.25 | 10.03 | 10.12 | 9.62 | 31,192,408 |
May 06, 2024 | 10.15 | 10.25 | 10.08 | 10.13 | 9.63 | 38,066,470 |
Apr 30, 2024 | 10.18 | 10.20 | 9.90 | 10.00 | 9.50 | 40,115,601 |
Apr 29, 2024 | 9.87 | 10.27 | 9.81 | 10.19 | 9.68 | 55,437,314 |
Apr 26, 2024 | 9.85 | 10.14 | 9.83 | 10.14 | 9.64 | 37,054,962 |
Apr 25, 2024 | 9.88 | 10.02 | 9.80 | 9.89 | 9.40 | 23,009,870 |
Apr 24, 2024 | 9.80 | 9.98 | 9.73 | 9.98 | 9.49 | 26,901,890 |
Apr 23, 2024 | 9.88 | 9.97 | 9.78 | 9.84 | 9.35 | 21,499,036 |
Apr 22, 2024 | 9.68 | 9.92 | 9.55 | 9.83 | 9.34 | 27,448,753 |
Apr 19, 2024 | 9.96 | 9.96 | 9.71 | 9.76 | 9.28 | 33,377,015 |
Apr 18, 2024 | 10.04 | 10.10 | 9.86 | 9.99 | 9.49 | 39,425,728 |
Apr 17, 2024 | 9.98 | 10.21 | 9.98 | 10.15 | 9.65 | 44,906,431 |
Apr 16, 2024 | 10.04 | 10.30 | 9.81 | 9.86 | 9.37 | 49,239,489 |
Apr 15, 2024 | 10.10 | 10.23 | 9.83 | 9.98 | 9.49 | 38,597,781 |
Apr 12, 2024 | 10.38 | 10.49 | 10.04 | 10.06 | 9.56 | 50,185,092 |
Apr 11, 2024 | 10.35 | 10.59 | 10.30 | 10.46 | 9.94 | 37,021,163 |
Apr 10, 2024 | 10.54 | 10.56 | 10.33 | 10.42 | 9.90 | 35,394,904 |
Apr 09, 2024 | 10.52 | 10.90 | 10.40 | 10.69 | 10.16 | 52,329,470 |
Apr 08, 2024 | 10.53 | 10.55 | 10.33 | 10.33 | 9.82 | 40,122,325 |
Apr 03, 2024 | 10.83 | 10.85 | 10.56 | 10.64 | 10.11 | 52,539,738 |
Apr 02, 2024 | 11.41 | 11.49 | 10.90 | 10.95 | 10.41 | 71,060,128 |
Apr 01, 2024 | 10.80 | 11.58 | 10.80 | 11.33 | 10.77 | 108,215,769 |
Mar 29, 2024 | 10.61 | 10.61 | 10.20 | 10.53 | 10.01 | 33,580,691 |
Mar 28, 2024 | 10.35 | 10.80 | 10.33 | 10.65 | 10.12 | 60,003,218 |
Mar 27, 2024 | 11.00 | 11.02 | 10.32 | 10.34 | 9.83 | 67,895,697 |
Mar 26, 2024 | 11.40 | 11.54 | 10.80 | 11.05 | 10.50 | 93,894,393 |
Mar 25, 2024 | 12.14 | 12.35 | 11.58 | 11.61 | 11.03 | 70,284,217 |
Mar 22, 2024 | 12.20 | 12.42 | 11.82 | 12.16 | 11.56 | 92,146,590 |
Mar 21, 2024 | 12.52 | 12.72 | 12.23 | 12.26 | 11.65 | 125,350,394 |
Mar 20, 2024 | 12.00 | 12.39 | 11.90 | 12.30 | 11.69 | 149,062,300 |
Mar 19, 2024 | 11.48 | 12.58 | 11.45 | 12.15 | 11.55 | 194,436,019 |
Mar 18, 2024 | 11.42 | 11.46 | 11.07 | 11.44 | 10.87 | 64,583,505 |
Mar 15, 2024 | 11.35 | 11.40 | 11.11 | 11.35 | 10.79 | 37,346,828 |
Mar 14, 2024 | 11.58 | 11.60 | 11.26 | 11.39 | 10.83 | 41,311,093 |
Mar 13, 2024 | 11.45 | 11.93 | 11.40 | 11.70 | 11.12 | 72,704,865 |
Mar 12, 2024 | 11.39 | 11.57 | 11.33 | 11.45 | 10.88 | 40,657,645 |
Mar 11, 2024 | 11.07 | 11.34 | 10.93 | 11.34 | 10.78 | 35,794,871 |
Mar 08, 2024 | 11.04 | 11.19 | 10.92 | 11.14 | 10.59 | 29,884,473 |
Mar 07, 2024 | 11.37 | 11.67 | 11.03 | 11.04 | 10.49 | 38,284,852 |
Mar 06, 2024 | 11.35 | 11.53 | 11.20 | 11.40 | 10.83 | 30,682,932 |
Mar 05, 2024 | 11.52 | 11.72 | 11.41 | 11.45 | 10.88 | 34,327,477 |
Mar 04, 2024 | 11.72 | 11.77 | 11.47 | 11.69 | 11.11 | 38,067,869 |
Mar 01, 2024 | 11.72 | 11.85 | 11.51 | 11.74 | 11.16 | 51,602,507 |
Feb 29, 2024 | 11.20 | 11.75 | 11.17 | 11.72 | 11.14 | 47,613,491 |
Feb 28, 2024 | 11.93 | 12.21 | 11.32 | 11.32 | 10.76 | 104,274,225 |
Feb 27, 2024 | 10.88 | 11.67 | 10.83 | 11.67 | 11.09 | 70,660,340 |
Feb 26, 2024 | 10.91 | 11.15 | 10.77 | 10.95 | 10.41 | 44,142,025 |
Feb 23, 2024 | 10.87 | 11.05 | 10.70 | 10.99 | 10.45 | 49,027,199 |
Feb 22, 2024 | 10.74 | 10.94 | 10.71 | 10.83 | 10.29 | 36,301,446 |
Feb 21, 2024 | 10.55 | 10.97 | 10.46 | 10.68 | 10.15 | 52,033,296 |
Feb 20, 2024 | 10.67 | 10.80 | 10.45 | 10.69 | 10.16 | 37,562,377 |
Feb 19, 2024 | 10.95 | 10.98 | 10.55 | 10.85 | 10.31 | 50,397,975 |
Feb 08, 2024 | 10.27 | 10.90 | 10.25 | 10.53 | 10.01 | 57,758,706 |
Feb 07, 2024 | 9.61 | 10.31 | 9.55 | 10.20 | 9.69 | 71,848,845 |
Feb 06, 2024 | 8.70 | 9.75 | 8.51 | 9.64 | 9.16 | 67,905,366 |
Feb 05, 2024 | 9.70 | 9.70 | 9.00 | 9.00 | 8.55 | 89,357,276 |
Feb 02, 2024 | 9.77 | 10.65 | 9.61 | 10.00 | 9.50 | 96,412,070 |
Feb 01, 2024 | 9.53 | 9.98 | 9.31 | 9.68 | 9.20 | 35,547,780 |
Jan 31, 2024 | 10.07 | 10.17 | 9.52 | 9.56 | 9.09 | 35,909,045 |
Jan 30, 2024 | 10.35 | 10.51 | 10.06 | 10.07 | 9.57 | 29,249,560 |
Jan 29, 2024 | 10.50 | 10.71 | 10.37 | 10.43 | 9.91 | 40,955,016 |
Jan 26, 2024 | 10.68 | 10.97 | 10.56 | 10.61 | 10.08 | 40,484,050 |
Jan 25, 2024 | 10.35 | 10.68 | 10.20 | 10.63 | 10.10 | 33,777,512 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |