Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.35 | 11.96 | 11.35 | 11.77 | 11.77 | 226,494,361 |
Apr 29, 2024 | 11.39 | 11.68 | 11.29 | 11.33 | 11.33 | 148,787,341 |
Apr 26, 2024 | 11.33 | 11.48 | 11.23 | 11.33 | 11.33 | 100,872,499 |
Apr 25, 2024 | 11.15 | 11.37 | 11.12 | 11.33 | 11.33 | 103,529,314 |
Apr 24, 2024 | 10.97 | 11.16 | 10.94 | 11.15 | 11.15 | 82,281,299 |
Apr 23, 2024 | 11.04 | 11.12 | 10.88 | 10.97 | 10.97 | 97,587,446 |
Apr 22, 2024 | 11.01 | 11.22 | 10.95 | 11.04 | 11.04 | 145,292,884 |
Apr 19, 2024 | 10.85 | 11.29 | 10.82 | 10.98 | 10.98 | 194,331,065 |
Apr 18, 2024 | 10.80 | 10.93 | 10.78 | 10.85 | 10.85 | 93,640,884 |
Apr 17, 2024 | 10.67 | 10.88 | 10.57 | 10.87 | 10.87 | 100,758,320 |
Apr 16, 2024 | 10.83 | 10.91 | 10.68 | 10.72 | 10.72 | 111,839,334 |
Apr 15, 2024 | 10.64 | 10.84 | 10.51 | 10.81 | 10.81 | 118,753,239 |
Apr 12, 2024 | 10.63 | 10.75 | 10.60 | 10.63 | 10.63 | 77,568,487 |
Apr 11, 2024 | 10.49 | 10.63 | 10.46 | 10.58 | 10.58 | 60,277,300 |
Apr 10, 2024 | 10.56 | 10.60 | 10.49 | 10.55 | 10.55 | 49,232,158 |
Apr 09, 2024 | 10.64 | 10.65 | 10.50 | 10.53 | 10.53 | 54,713,031 |
Apr 08, 2024 | 10.58 | 10.72 | 10.45 | 10.64 | 10.64 | 77,426,682 |
Apr 03, 2024 | 10.64 | 10.74 | 10.52 | 10.58 | 10.58 | 89,468,678 |
Apr 02, 2024 | 10.45 | 10.58 | 10.40 | 10.57 | 10.57 | 83,973,910 |
Apr 01, 2024 | 10.36 | 10.48 | 10.33 | 10.39 | 10.39 | 57,862,768 |
Mar 29, 2024 | 10.24 | 10.43 | 10.07 | 10.35 | 10.35 | 55,643,767 |
Mar 28, 2024 | 10.32 | 10.40 | 10.22 | 10.38 | 10.38 | 56,622,535 |
Mar 27, 2024 | 10.22 | 10.36 | 10.22 | 10.29 | 10.29 | 59,155,157 |
Mar 26, 2024 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 37,589,906 |
Mar 25, 2024 | 10.22 | 10.30 | 10.19 | 10.22 | 10.22 | 41,405,466 |
Mar 22, 2024 | 10.28 | 10.32 | 10.16 | 10.24 | 10.24 | 58,033,559 |
Mar 21, 2024 | 10.34 | 10.37 | 10.26 | 10.33 | 10.33 | 40,143,822 |
Mar 20, 2024 | 10.24 | 10.35 | 10.21 | 10.32 | 10.32 | 45,263,933 |
Mar 19, 2024 | 10.48 | 10.50 | 10.25 | 10.26 | 10.26 | 91,447,742 |
Mar 18, 2024 | 10.45 | 10.52 | 10.43 | 10.50 | 10.50 | 48,688,252 |
Mar 15, 2024 | 10.51 | 10.57 | 10.35 | 10.43 | 10.43 | 55,374,143 |
Mar 14, 2024 | 10.33 | 10.54 | 10.31 | 10.51 | 10.51 | 61,122,538 |
Mar 13, 2024 | 10.44 | 10.50 | 10.31 | 10.36 | 10.36 | 73,274,718 |
Mar 12, 2024 | 10.64 | 10.68 | 10.45 | 10.46 | 10.46 | 92,234,657 |
Mar 11, 2024 | 10.67 | 10.93 | 10.60 | 10.68 | 10.68 | 105,940,770 |
Mar 08, 2024 | 10.45 | 10.68 | 10.44 | 10.66 | 10.66 | 111,235,111 |
Mar 07, 2024 | 10.45 | 10.54 | 10.40 | 10.43 | 10.43 | 76,068,222 |
Mar 06, 2024 | 10.48 | 10.49 | 10.41 | 10.43 | 10.43 | 57,579,360 |
Mar 05, 2024 | 10.44 | 10.51 | 10.40 | 10.48 | 10.48 | 73,047,974 |
Mar 04, 2024 | 10.38 | 10.50 | 10.31 | 10.44 | 10.44 | 76,340,146 |
Mar 01, 2024 | 10.45 | 10.49 | 10.38 | 10.42 | 10.42 | 58,862,907 |
Feb 29, 2024 | 10.41 | 10.52 | 10.38 | 10.50 | 10.50 | 68,583,666 |
Feb 28, 2024 | 10.53 | 10.56 | 10.41 | 10.41 | 10.41 | 72,103,235 |
Feb 27, 2024 | 10.44 | 10.59 | 10.42 | 10.54 | 10.54 | 58,036,581 |
Feb 26, 2024 | 10.70 | 10.75 | 10.46 | 10.47 | 10.47 | 108,764,508 |
Feb 23, 2024 | 10.74 | 11.10 | 10.73 | 10.76 | 10.76 | 133,106,252 |
Feb 22, 2024 | 10.47 | 10.74 | 10.41 | 10.73 | 10.73 | 103,243,918 |
Feb 21, 2024 | 10.28 | 10.55 | 10.26 | 10.47 | 10.47 | 101,207,937 |
Feb 20, 2024 | 10.28 | 10.38 | 10.20 | 10.33 | 10.33 | 83,926,219 |
Feb 19, 2024 | 10.10 | 10.28 | 10.07 | 10.28 | 10.28 | 98,597,047 |
Feb 08, 2024 | 10.05 | 10.12 | 9.99 | 10.06 | 10.06 | 100,386,143 |
Feb 07, 2024 | 10.04 | 10.07 | 9.92 | 10.05 | 10.05 | 115,128,386 |
Feb 06, 2024 | 9.87 | 10.09 | 9.83 | 10.04 | 10.04 | 108,214,346 |
Feb 05, 2024 | 9.81 | 9.95 | 9.70 | 9.88 | 9.88 | 105,645,821 |
Feb 02, 2024 | 9.87 | 9.96 | 9.65 | 9.85 | 9.85 | 92,216,568 |
Feb 01, 2024 | 9.94 | 10.00 | 9.85 | 9.90 | 9.90 | 61,261,585 |
Jan 31, 2024 | 9.98 | 10.08 | 9.91 | 9.95 | 9.95 | 68,281,667 |
Jan 30, 2024 | 10.11 | 10.19 | 10.01 | 10.02 | 10.02 | 67,721,754 |
Jan 29, 2024 | 10.25 | 10.32 | 10.09 | 10.16 | 10.16 | 89,586,375 |
Jan 26, 2024 | 10.11 | 10.28 | 10.09 | 10.20 | 10.20 | 126,164,496 |
Jan 25, 2024 | 9.80 | 10.05 | 9.79 | 10.05 | 10.05 | 133,136,295 |
Jan 24, 2024 | 9.50 | 9.75 | 9.50 | 9.74 | 9.74 | 82,104,013 |
Jan 23, 2024 | 9.41 | 9.54 | 9.25 | 9.50 | 9.50 | 67,971,898 |
Jan 22, 2024 | 9.50 | 9.59 | 9.29 | 9.38 | 9.38 | 79,332,200 |
Jan 19, 2024 | 9.51 | 9.58 | 9.41 | 9.55 | 9.55 | 55,078,833 |
Jan 18, 2024 | 9.53 | 9.59 | 9.26 | 9.54 | 9.54 | 105,138,994 |
Jan 17, 2024 | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | 72,636,264 |
Jan 16, 2024 | 9.80 | 9.84 | 9.60 | 9.72 | 9.72 | 84,176,464 |
Jan 15, 2024 | 9.64 | 9.99 | 9.63 | 9.80 | 9.80 | 148,090,730 |
Jan 12, 2024 | 9.35 | 9.58 | 9.34 | 9.49 | 9.49 | 98,523,341 |
Jan 11, 2024 | 9.37 | 9.39 | 9.21 | 9.30 | 9.30 | 86,360,696 |
Jan 10, 2024 | 9.52 | 9.60 | 9.34 | 9.35 | 9.35 | 136,989,138 |
Jan 09, 2024 | 9.78 | 9.79 | 9.62 | 9.71 | 9.71 | 108,983,152 |
Jan 08, 2024 | 10.14 | 10.17 | 9.94 | 9.96 | 9.96 | 85,536,874 |
Jan 05, 2024 | 10.11 | 10.16 | 9.96 | 10.01 | 10.01 | 84,304,026 |
Jan 04, 2024 | 10.00 | 10.17 | 9.96 | 10.07 | 10.07 | 139,511,326 |
Jan 03, 2024 | 10.00 | 10.03 | 9.86 | 9.91 | 9.91 | 96,811,932 |
Jan 02, 2024 | 9.72 | 10.03 | 9.67 | 9.85 | 9.85 | 160,769,902 |
Dec 29, 2023 | 9.58 | 9.61 | 9.49 | 9.58 | 9.58 | 74,552,455 |
Dec 28, 2023 | 9.71 | 9.72 | 9.49 | 9.62 | 9.62 | 112,793,727 |
Dec 27, 2023 | 9.85 | 9.98 | 9.70 | 9.72 | 9.72 | 94,665,041 |
Dec 26, 2023 | 9.90 | 10.04 | 9.73 | 9.75 | 9.75 | 83,483,012 |
Dec 25, 2023 | 10.10 | 10.16 | 9.68 | 9.79 | 9.79 | 153,194,068 |
Dec 22, 2023 | 10.14 | 10.39 | 10.12 | 10.19 | 10.19 | 135,426,957 |
Dec 21, 2023 | 9.99 | 10.15 | 9.90 | 10.05 | 10.05 | 105,912,030 |
Dec 20, 2023 | 10.12 | 10.39 | 9.99 | 10.02 | 10.02 | 151,488,906 |
Dec 20, 2023 | 0.51 Dividend | |||||
Dec 19, 2023 | 10.66 | 10.69 | 10.47 | 10.59 | 10.08 | 143,268,999 |
Dec 18, 2023 | 10.33 | 10.68 | 10.27 | 10.63 | 10.12 | 241,836,966 |
Dec 15, 2023 | 10.11 | 10.20 | 10.02 | 10.03 | 9.55 | 58,385,288 |
Dec 14, 2023 | 10.06 | 10.15 | 10.04 | 10.10 | 9.61 | 40,273,755 |
Dec 13, 2023 | 10.08 | 10.13 | 10.04 | 10.05 | 9.57 | 38,533,226 |
Dec 12, 2023 | 9.99 | 10.10 | 9.97 | 10.10 | 9.61 | 53,756,194 |
Dec 11, 2023 | 9.90 | 10.02 | 9.78 | 9.99 | 9.51 | 55,715,471 |
Dec 08, 2023 | 9.94 | 10.05 | 9.91 | 9.93 | 9.45 | 40,913,316 |
Dec 07, 2023 | 9.86 | 10.00 | 9.79 | 9.96 | 9.48 | 48,215,030 |
Dec 06, 2023 | 9.91 | 9.92 | 9.75 | 9.89 | 9.41 | 52,500,324 |
Dec 05, 2023 | 10.03 | 10.08 | 9.91 | 9.92 | 9.44 | 58,895,223 |
Dec 04, 2023 | 9.86 | 10.09 | 9.85 | 10.05 | 9.57 | 77,634,636 |
Dec 01, 2023 | 10.00 | 10.03 | 9.82 | 9.87 | 9.39 | 60,189,853 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |