Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 8.40 | 8.33 | 8.10 | 8.11 | 8.11 | 41,780,210 |
Jun 26, 2024 | 7.89 | 8.35 | 7.83 | 8.33 | 8.33 | 65,513,628 |
Jun 25, 2024 | 8.12 | 8.16 | 7.78 | 7.88 | 7.88 | 45,600,292 |
Jun 24, 2024 | 8.32 | 8.33 | 8.06 | 8.09 | 8.09 | 42,672,052 |
Jun 21, 2024 | 8.40 | 8.45 | 8.27 | 8.37 | 8.37 | 31,375,578 |
Jun 20, 2024 | 8.55 | 8.68 | 8.38 | 8.38 | 8.38 | 43,979,969 |
Jun 19, 2024 | 8.76 | 8.79 | 8.56 | 8.56 | 8.56 | 52,829,955 |
Jun 18, 2024 | 8.75 | 8.98 | 8.73 | 8.78 | 8.78 | 64,739,763 |
Jun 17, 2024 | 9.03 | 9.04 | 8.65 | 8.77 | 8.77 | 92,940,875 |
Jun 14, 2024 | 9.19 | 9.38 | 9.06 | 9.20 | 9.20 | 174,851,500 |
Jun 13, 2024 | 9.02 | 9.31 | 9.01 | 9.24 | 9.24 | 92,876,783 |
Jun 12, 2024 | 8.98 | 9.06 | 8.89 | 9.02 | 9.02 | 57,571,602 |
Jun 11, 2024 | 8.65 | 9.06 | 8.51 | 9.03 | 9.03 | 76,100,240 |
Jun 07, 2024 | 8.79 | 8.85 | 8.53 | 8.64 | 8.64 | 41,121,702 |
Jun 07, 2024 | 0.06 Dividend | |||||
Jun 06, 2024 | 8.85 | 8.92 | 8.69 | 8.75 | 8.69 | 46,533,297 |
Jun 05, 2024 | 8.86 | 9.00 | 8.78 | 8.80 | 8.74 | 42,669,279 |
Jun 04, 2024 | 8.82 | 9.06 | 8.71 | 8.95 | 8.89 | 76,807,905 |
Jun 03, 2024 | 8.50 | 8.84 | 8.45 | 8.80 | 8.74 | 100,874,678 |
May 31, 2024 | 8.38 | 8.56 | 8.37 | 8.46 | 8.40 | 40,774,187 |
May 30, 2024 | 8.40 | 8.44 | 8.31 | 8.35 | 8.29 | 29,738,120 |
May 29, 2024 | 8.44 | 8.52 | 8.40 | 8.46 | 8.40 | 31,232,895 |
May 28, 2024 | 8.60 | 8.62 | 8.40 | 8.42 | 8.36 | 38,914,824 |
May 27, 2024 | 8.68 | 8.72 | 8.41 | 8.67 | 8.61 | 53,715,556 |
May 24, 2024 | 8.74 | 8.90 | 8.63 | 8.64 | 8.58 | 46,079,138 |
May 23, 2024 | 8.96 | 8.96 | 8.73 | 8.78 | 8.72 | 49,390,084 |
May 22, 2024 | 8.95 | 9.02 | 8.87 | 8.96 | 8.90 | 40,413,968 |
May 21, 2024 | 9.07 | 9.18 | 8.95 | 9.00 | 8.94 | 56,501,292 |
May 20, 2024 | 8.91 | 9.05 | 8.75 | 9.04 | 8.98 | 73,567,324 |
May 17, 2024 | 8.88 | 9.00 | 8.77 | 8.96 | 8.90 | 51,246,098 |
May 16, 2024 | 8.95 | 9.08 | 8.89 | 8.91 | 8.85 | 61,065,159 |
May 15, 2024 | 9.28 | 9.41 | 8.98 | 8.99 | 8.93 | 91,495,719 |
May 14, 2024 | 9.16 | 9.30 | 9.08 | 9.25 | 9.19 | 101,236,780 |
May 13, 2024 | 9.08 | 9.09 | 8.86 | 8.97 | 8.91 | 50,776,300 |
May 10, 2024 | 9.21 | 9.44 | 9.04 | 9.09 | 9.03 | 63,194,041 |
May 09, 2024 | 9.14 | 9.32 | 9.11 | 9.24 | 9.18 | 54,136,378 |
May 08, 2024 | 9.40 | 9.40 | 9.06 | 9.10 | 9.04 | 75,151,666 |
May 07, 2024 | 9.68 | 9.80 | 9.40 | 9.45 | 9.39 | 74,306,394 |
May 06, 2024 | 9.91 | 9.96 | 9.63 | 9.71 | 9.64 | 71,889,775 |
Apr 30, 2024 | 9.76 | 9.85 | 9.60 | 9.69 | 9.62 | 54,387,750 |
Apr 29, 2024 | 9.75 | 9.98 | 9.71 | 9.76 | 9.69 | 86,958,244 |
Apr 26, 2024 | 9.63 | 9.83 | 9.63 | 9.73 | 9.66 | 81,179,099 |
Apr 25, 2024 | 9.65 | 9.81 | 9.45 | 9.61 | 9.54 | 112,101,119 |
Apr 24, 2024 | 8.94 | 9.53 | 8.92 | 9.48 | 9.41 | 113,077,146 |
Apr 23, 2024 | 8.83 | 9.12 | 8.82 | 8.97 | 8.91 | 67,014,420 |
Apr 22, 2024 | 8.71 | 8.93 | 8.51 | 8.78 | 8.72 | 50,362,286 |
Apr 19, 2024 | 8.98 | 9.11 | 8.75 | 8.76 | 8.70 | 71,650,589 |
Apr 18, 2024 | 8.97 | 9.27 | 8.83 | 9.13 | 9.07 | 76,947,182 |
Apr 17, 2024 | 8.75 | 9.07 | 8.74 | 9.03 | 8.97 | 75,135,050 |
Apr 16, 2024 | 8.86 | 8.95 | 8.53 | 8.61 | 8.55 | 65,452,648 |
Apr 15, 2024 | 8.89 | 9.05 | 8.72 | 8.93 | 8.87 | 58,948,772 |
Apr 12, 2024 | 8.97 | 9.09 | 8.85 | 8.88 | 8.82 | 43,584,669 |
Apr 11, 2024 | 8.88 | 9.10 | 8.87 | 8.97 | 8.91 | 44,548,999 |
Apr 10, 2024 | 9.09 | 9.09 | 8.88 | 8.91 | 8.85 | 46,911,964 |
Apr 09, 2024 | 9.10 | 9.21 | 8.97 | 9.18 | 9.12 | 51,400,958 |
Apr 08, 2024 | 9.18 | 9.23 | 9.00 | 9.03 | 8.97 | 48,802,683 |
Apr 03, 2024 | 9.46 | 9.50 | 9.11 | 9.18 | 9.12 | 73,513,768 |
Apr 02, 2024 | 9.66 | 9.69 | 9.44 | 9.55 | 9.48 | 58,931,555 |
Apr 01, 2024 | 9.39 | 9.77 | 9.39 | 9.76 | 9.69 | 80,658,417 |
Mar 29, 2024 | 9.47 | 9.50 | 9.09 | 9.37 | 9.31 | 57,143,953 |
Mar 28, 2024 | 9.32 | 9.72 | 9.30 | 9.51 | 9.44 | 92,929,211 |
Mar 27, 2024 | 10.08 | 10.10 | 9.29 | 9.37 | 9.31 | 95,487,929 |
Mar 26, 2024 | 10.26 | 10.38 | 10.03 | 10.05 | 9.98 | 74,724,381 |
Mar 25, 2024 | 10.78 | 11.03 | 10.31 | 10.34 | 10.27 | 100,234,079 |
Mar 22, 2024 | 10.87 | 10.99 | 10.60 | 10.84 | 10.77 | 99,041,978 |
Mar 21, 2024 | 10.80 | 11.36 | 10.80 | 10.96 | 10.88 | 160,937,683 |
Mar 20, 2024 | 10.47 | 10.77 | 10.45 | 10.75 | 10.68 | 100,017,317 |
Mar 19, 2024 | 10.52 | 10.79 | 10.49 | 10.50 | 10.43 | 109,981,560 |
Mar 18, 2024 | 10.44 | 10.62 | 10.21 | 10.60 | 10.53 | 105,799,061 |
Mar 15, 2024 | 10.23 | 10.43 | 10.14 | 10.43 | 10.36 | 66,897,456 |
Mar 14, 2024 | 10.55 | 10.56 | 10.13 | 10.29 | 10.22 | 101,192,741 |
Mar 13, 2024 | 10.39 | 10.94 | 10.31 | 10.70 | 10.63 | 162,739,763 |
Mar 12, 2024 | 10.40 | 10.59 | 10.20 | 10.31 | 10.24 | 93,757,834 |
Mar 11, 2024 | 9.98 | 10.40 | 9.88 | 10.38 | 10.31 | 84,350,584 |
Mar 08, 2024 | 10.00 | 10.13 | 9.85 | 10.07 | 10.00 | 76,527,288 |
Mar 07, 2024 | 10.33 | 10.70 | 10.00 | 10.01 | 9.94 | 98,589,220 |
Mar 06, 2024 | 10.29 | 10.45 | 10.11 | 10.31 | 10.24 | 90,396,142 |
Mar 05, 2024 | 10.80 | 10.85 | 10.29 | 10.45 | 10.38 | 155,610,478 |
Mar 04, 2024 | 10.90 | 11.08 | 10.69 | 10.95 | 10.87 | 110,138,513 |
Mar 01, 2024 | 10.90 | 11.02 | 10.71 | 10.93 | 10.86 | 110,582,486 |
Feb 29, 2024 | 10.35 | 10.93 | 10.35 | 10.86 | 10.79 | 108,849,067 |
Feb 28, 2024 | 11.59 | 11.74 | 10.35 | 10.44 | 10.37 | 197,505,872 |
Feb 27, 2024 | 10.63 | 11.42 | 10.59 | 11.41 | 11.33 | 165,954,551 |
Feb 26, 2024 | 10.90 | 10.97 | 10.67 | 10.77 | 10.70 | 108,859,041 |
Feb 23, 2024 | 10.88 | 11.08 | 10.66 | 11.08 | 11.00 | 123,633,246 |
Feb 22, 2024 | 10.87 | 11.05 | 10.66 | 10.82 | 10.75 | 94,383,853 |
Feb 21, 2024 | 10.62 | 11.25 | 10.55 | 10.68 | 10.61 | 133,868,670 |
Feb 20, 2024 | 11.04 | 11.22 | 10.74 | 10.91 | 10.84 | 126,925,385 |
Feb 19, 2024 | 11.00 | 11.36 | 10.55 | 11.31 | 11.23 | 172,083,566 |
Feb 08, 2024 | 10.55 | 10.91 | 10.36 | 10.58 | 10.51 | 129,602,361 |
Feb 07, 2024 | 10.18 | 10.65 | 10.13 | 10.47 | 10.40 | 127,261,246 |
Feb 06, 2024 | 9.00 | 10.50 | 8.91 | 10.31 | 10.24 | 153,428,732 |
Feb 05, 2024 | 9.51 | 9.87 | 8.91 | 9.38 | 9.32 | 121,973,956 |
Feb 02, 2024 | 9.65 | 10.18 | 9.39 | 9.70 | 9.63 | 130,151,611 |
Feb 01, 2024 | 9.08 | 9.92 | 8.64 | 9.51 | 9.44 | 121,225,271 |
Jan 31, 2024 | 9.35 | 9.78 | 9.28 | 9.34 | 9.28 | 101,845,766 |
Jan 30, 2024 | 9.93 | 10.11 | 9.41 | 9.51 | 9.44 | 107,542,522 |
Jan 29, 2024 | 9.93 | 10.38 | 9.33 | 10.19 | 10.12 | 145,949,633 |
Jan 26, 2024 | 10.19 | 11.08 | 9.97 | 9.98 | 9.91 | 170,191,827 |
Jan 25, 2024 | 9.91 | 10.44 | 9.60 | 10.37 | 10.30 | 147,035,351 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |