Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 9.86 | 9.89 | 9.73 | 9.84 | 9.84 | 11,604,186 |
May 03, 2024 | 9.88 | 9.96 | 9.73 | 9.85 | 9.85 | 16,793,025 |
May 02, 2024 | 10.00 | 10.08 | 9.77 | 9.78 | 9.78 | 27,702,493 |
Apr 30, 2024 | 10.92 | 10.98 | 10.06 | 10.18 | 10.18 | 29,250,104 |
Apr 29, 2024 | 11.00 | 11.25 | 10.63 | 10.90 | 10.90 | 17,902,046 |
Apr 26, 2024 | 10.55 | 11.00 | 10.53 | 10.98 | 10.98 | 13,868,323 |
Apr 25, 2024 | 10.59 | 10.67 | 10.40 | 10.51 | 10.51 | 9,156,861 |
Apr 24, 2024 | 10.68 | 10.71 | 10.46 | 10.55 | 10.55 | 6,263,101 |
Apr 23, 2024 | 10.48 | 10.66 | 10.46 | 10.66 | 10.66 | 10,338,467 |
Apr 22, 2024 | 10.30 | 10.44 | 10.19 | 10.43 | 10.43 | 6,364,161 |
Apr 19, 2024 | 10.16 | 10.27 | 10.14 | 10.20 | 10.20 | 50,973,015 |
Apr 18, 2024 | 10.29 | 10.42 | 10.27 | 10.42 | 10.42 | 9,899,130 |
Apr 17, 2024 | 9.97 | 10.30 | 9.96 | 10.22 | 10.22 | 8,579,535 |
Apr 16, 2024 | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | 25,637,589 |
Apr 15, 2024 | 9.94 | 10.25 | 9.91 | 10.17 | 10.17 | 10,931,585 |
Apr 12, 2024 | 10.06 | 10.14 | 9.92 | 10.05 | 10.05 | 12,236,624 |
Apr 11, 2024 | 10.30 | 10.40 | 9.99 | 10.12 | 10.12 | 14,907,351 |
Apr 10, 2024 | 10.48 | 10.49 | 10.26 | 10.43 | 10.43 | 11,371,088 |
Apr 09, 2024 | 10.65 | 10.67 | 10.48 | 10.48 | 10.48 | 9,199,477 |
Apr 08, 2024 | 10.62 | 10.72 | 10.57 | 10.65 | 10.65 | 10,501,586 |
Apr 08, 2024 | 0.39 Dividend | |||||
Apr 05, 2024 | 11.14 | 11.14 | 10.90 | 11.01 | 10.62 | 80,381,394 |
Apr 04, 2024 | 11.10 | 11.27 | 11.09 | 11.23 | 10.84 | 38,040,077 |
Apr 03, 2024 | 11.02 | 11.13 | 11.01 | 11.05 | 10.66 | 47,022,984 |
Apr 02, 2024 | 11.05 | 11.09 | 10.91 | 10.97 | 10.58 | 9,892,784 |
Mar 28, 2024 | 10.90 | 11.14 | 10.89 | 11.04 | 10.65 | 15,040,664 |
Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.90 | 10.52 | 13,875,774 |
Mar 26, 2024 | 10.84 | 10.88 | 10.74 | 10.84 | 10.46 | 10,372,422 |
Mar 25, 2024 | 10.81 | 10.99 | 10.81 | 10.85 | 10.47 | 8,338,177 |
Mar 22, 2024 | 10.80 | 10.94 | 10.78 | 10.90 | 10.51 | 11,765,602 |
Mar 21, 2024 | 10.62 | 10.87 | 10.62 | 10.80 | 10.42 | 14,129,689 |
Mar 20, 2024 | 10.52 | 10.53 | 10.42 | 10.52 | 10.15 | 9,734,365 |
Mar 19, 2024 | 10.39 | 10.53 | 10.39 | 10.51 | 10.13 | 10,826,867 |
Mar 18, 2024 | 10.42 | 10.55 | 10.39 | 10.39 | 10.02 | 12,848,444 |
Mar 15, 2024 | 10.18 | 10.52 | 10.16 | 10.41 | 10.05 | 47,546,237 |
Mar 14, 2024 | 10.27 | 10.32 | 10.18 | 10.19 | 9.83 | 11,590,222 |
Mar 13, 2024 | 10.18 | 10.35 | 10.17 | 10.27 | 9.91 | 14,889,385 |
Mar 12, 2024 | 9.95 | 10.22 | 9.95 | 10.19 | 9.83 | 14,800,925 |
Mar 11, 2024 | 9.86 | 9.97 | 9.83 | 9.94 | 9.58 | 11,517,140 |
Mar 08, 2024 | 9.87 | 10.04 | 9.86 | 9.90 | 9.55 | 11,939,752 |
Mar 07, 2024 | 9.64 | 9.87 | 9.64 | 9.85 | 9.50 | 17,127,158 |
Mar 06, 2024 | 9.47 | 9.72 | 9.47 | 9.66 | 9.32 | 12,860,453 |
Mar 05, 2024 | 9.42 | 9.50 | 9.39 | 9.49 | 9.15 | 7,959,209 |
Mar 04, 2024 | 9.36 | 9.45 | 9.35 | 9.41 | 9.08 | 7,263,255 |
Mar 01, 2024 | 9.20 | 9.42 | 9.17 | 9.36 | 9.03 | 8,378,798 |
Feb 29, 2024 | 9.29 | 9.35 | 9.15 | 9.19 | 8.86 | 30,979,546 |
Feb 28, 2024 | 9.34 | 9.44 | 9.25 | 9.32 | 8.99 | 9,858,549 |
Feb 27, 2024 | 9.43 | 9.52 | 9.32 | 9.37 | 9.04 | 10,890,940 |
Feb 26, 2024 | 9.41 | 9.49 | 9.41 | 9.46 | 9.12 | 5,680,949 |
Feb 23, 2024 | 9.34 | 9.43 | 9.31 | 9.43 | 9.10 | 8,376,997 |
Feb 22, 2024 | 9.32 | 9.41 | 9.27 | 9.33 | 9.00 | 8,880,989 |
Feb 21, 2024 | 9.13 | 9.30 | 9.11 | 9.29 | 8.96 | 10,037,380 |
Feb 20, 2024 | 9.02 | 9.11 | 8.95 | 9.10 | 8.78 | 7,389,607 |
Feb 19, 2024 | 9.00 | 9.06 | 8.95 | 9.03 | 8.71 | 5,992,363 |
Feb 16, 2024 | 9.10 | 9.12 | 8.95 | 9.02 | 8.70 | 11,176,991 |
Feb 15, 2024 | 9.20 | 9.20 | 8.96 | 9.04 | 8.72 | 11,297,888 |
Feb 14, 2024 | 9.27 | 9.36 | 9.18 | 9.19 | 8.86 | 10,461,236 |
Feb 13, 2024 | 9.29 | 9.31 | 9.20 | 9.27 | 8.95 | 9,047,596 |
Feb 12, 2024 | 9.17 | 9.25 | 9.16 | 9.25 | 8.92 | 18,353,632 |
Feb 09, 2024 | 9.10 | 9.16 | 9.07 | 9.15 | 8.83 | 13,668,999 |
Feb 08, 2024 | 9.05 | 9.15 | 9.02 | 9.12 | 8.79 | 10,116,776 |
Feb 07, 2024 | 9.04 | 9.05 | 8.85 | 8.99 | 8.67 | 12,626,042 |
Feb 06, 2024 | 8.99 | 9.16 | 8.98 | 9.10 | 8.78 | 13,947,145 |
Feb 05, 2024 | 8.99 | 9.03 | 8.90 | 8.93 | 8.62 | 13,757,162 |
Feb 02, 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.64 | 13,327,203 |
Feb 01, 2024 | 8.65 | 8.85 | 8.62 | 8.67 | 8.37 | 11,350,614 |
Jan 31, 2024 | 8.67 | 8.74 | 8.61 | 8.68 | 8.37 | 16,618,609 |
Jan 30, 2024 | 8.18 | 8.64 | 8.09 | 8.61 | 8.31 | 17,780,218 |
Jan 29, 2024 | 8.11 | 8.15 | 8.00 | 8.11 | 7.83 | 7,393,341 |
Jan 26, 2024 | 8.11 | 8.13 | 8.05 | 8.09 | 7.81 | 7,031,754 |
Jan 25, 2024 | 8.19 | 8.19 | 8.01 | 8.09 | 7.80 | 7,480,872 |
Jan 24, 2024 | 8.14 | 8.23 | 8.11 | 8.23 | 7.93 | 5,783,214 |
Jan 23, 2024 | 8.18 | 8.20 | 8.06 | 8.13 | 7.85 | 7,526,002 |
Jan 22, 2024 | 8.09 | 8.17 | 8.05 | 8.17 | 7.88 | 8,136,043 |
Jan 19, 2024 | 8.14 | 8.14 | 7.97 | 8.00 | 7.71 | 8,020,369 |
Jan 18, 2024 | 8.10 | 8.16 | 8.04 | 8.08 | 7.80 | 12,720,401 |
Jan 17, 2024 | 8.05 | 8.11 | 7.99 | 8.09 | 7.81 | 9,189,726 |
Jan 16, 2024 | 8.20 | 8.20 | 8.09 | 8.14 | 7.85 | 9,543,646 |
Jan 15, 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 7.96 | 4,904,142 |
Jan 12, 2024 | 8.31 | 8.39 | 8.27 | 8.29 | 7.99 | 5,656,200 |
Jan 11, 2024 | 8.45 | 8.51 | 8.28 | 8.28 | 7.99 | 7,166,372 |
Jan 10, 2024 | 8.40 | 8.44 | 8.35 | 8.40 | 8.10 | 7,736,169 |
Jan 09, 2024 | 8.53 | 8.53 | 8.32 | 8.41 | 8.12 | 11,057,043 |
Jan 08, 2024 | 8.50 | 8.63 | 8.45 | 8.60 | 8.30 | 6,901,166 |
Jan 05, 2024 | 8.44 | 8.55 | 8.37 | 8.51 | 8.21 | 7,361,240 |
Jan 04, 2024 | 8.35 | 8.47 | 8.34 | 8.46 | 8.16 | 6,040,776 |
Jan 03, 2024 | 8.46 | 8.50 | 8.30 | 8.32 | 8.03 | 7,949,923 |
Jan 02, 2024 | 8.28 | 8.48 | 8.27 | 8.43 | 8.13 | 12,884,145 |
Dec 29, 2023 | 8.19 | 8.27 | 8.18 | 8.23 | 7.93 | 4,492,141 |
Dec 28, 2023 | 8.25 | 8.26 | 8.16 | 8.19 | 7.90 | 4,264,480 |
Dec 27, 2023 | 8.25 | 8.28 | 8.20 | 8.24 | 7.95 | 5,985,913 |
Dec 22, 2023 | 8.23 | 8.28 | 8.19 | 8.24 | 7.95 | 5,924,362 |
Dec 21, 2023 | 8.17 | 8.24 | 8.16 | 8.23 | 7.94 | 4,612,825 |
Dec 20, 2023 | 8.29 | 8.29 | 8.13 | 8.17 | 7.88 | 12,584,968 |
Dec 19, 2023 | 8.23 | 8.29 | 8.17 | 8.26 | 7.97 | 8,938,893 |
Dec 18, 2023 | 8.27 | 8.31 | 8.23 | 8.25 | 7.96 | 11,061,121 |
Dec 15, 2023 | 8.39 | 8.42 | 8.23 | 8.28 | 7.99 | 30,142,739 |
Dec 14, 2023 | 8.49 | 8.51 | 8.29 | 8.37 | 8.08 | 14,778,259 |
Dec 13, 2023 | 8.40 | 8.46 | 8.32 | 8.43 | 8.13 | 15,789,056 |
Dec 12, 2023 | 8.50 | 8.52 | 8.38 | 8.42 | 8.12 | 9,197,199 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |