Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.46 | 10.71 | 10.44 | 10.52 | 10.52 | 18,048,800 |
May 02, 2024 | 9.89 | 10.48 | 9.85 | 10.39 | 10.39 | 28,886,500 |
Apr 30, 2024 | 9.93 | 9.97 | 9.57 | 9.77 | 9.77 | 16,960,600 |
Apr 30, 2024 | 0.242269 Dividend | |||||
Apr 30, 2024 | 130:100 Stock Split | |||||
Apr 29, 2024 | 9.71 | 9.85 | 9.69 | 9.76 | 9.52 | 11,585,080 |
Apr 26, 2024 | 9.78 | 9.83 | 9.67 | 9.68 | 9.44 | 10,618,790 |
Apr 25, 2024 | 9.86 | 9.94 | 9.69 | 9.70 | 9.46 | 15,410,460 |
Apr 24, 2024 | 9.90 | 9.95 | 9.79 | 9.85 | 9.61 | 11,183,640 |
Apr 23, 2024 | 9.93 | 9.95 | 9.81 | 9.90 | 9.65 | 10,570,690 |
Apr 22, 2024 | 10.14 | 10.14 | 9.91 | 9.98 | 9.74 | 15,068,820 |
Apr 19, 2024 | 10.01 | 10.18 | 9.97 | 10.08 | 9.83 | 30,861,090 |
Apr 18, 2024 | 9.91 | 10.06 | 9.86 | 10.05 | 9.80 | 18,049,590 |
Apr 17, 2024 | 9.90 | 9.99 | 9.75 | 9.91 | 9.66 | 16,712,410 |
Apr 16, 2024 | 9.94 | 9.98 | 9.81 | 9.86 | 9.62 | 18,720,520 |
Apr 15, 2024 | 9.88 | 9.99 | 9.70 | 9.98 | 9.73 | 20,678,060 |
Apr 12, 2024 | 10.06 | 10.12 | 9.87 | 9.88 | 9.64 | 10,836,150 |
Apr 11, 2024 | 10.11 | 10.18 | 10.02 | 10.08 | 9.83 | 12,780,170 |
Apr 10, 2024 | 10.18 | 10.26 | 10.08 | 10.11 | 9.86 | 20,658,820 |
Apr 09, 2024 | 10.04 | 10.24 | 10.04 | 10.24 | 9.98 | 10,817,430 |
Apr 08, 2024 | 9.91 | 10.08 | 9.86 | 10.04 | 9.79 | 9,397,180 |
Apr 05, 2024 | 9.91 | 10.02 | 9.87 | 9.90 | 9.65 | 10,845,120 |
Apr 04, 2024 | 9.81 | 10.09 | 9.78 | 9.95 | 9.71 | 14,240,200 |
Apr 03, 2024 | 9.75 | 9.82 | 9.64 | 9.79 | 9.55 | 14,408,420 |
Apr 02, 2024 | 9.80 | 9.83 | 9.69 | 9.75 | 9.51 | 12,066,210 |
Apr 01, 2024 | 9.69 | 9.90 | 9.68 | 9.76 | 9.52 | 25,008,620 |
Mar 28, 2024 | 9.71 | 9.87 | 9.63 | 9.66 | 9.42 | 16,481,010 |
Mar 27, 2024 | 9.46 | 9.71 | 9.40 | 9.69 | 9.45 | 17,353,180 |
Mar 27, 2024 | 0.351132 Dividend | |||||
Mar 26, 2024 | 9.59 | 9.81 | 9.48 | 9.59 | 9.01 | 25,781,600 |
Mar 25, 2024 | 9.49 | 9.65 | 9.44 | 9.57 | 8.99 | 14,143,610 |
Mar 22, 2024 | 9.37 | 9.52 | 9.25 | 9.50 | 8.93 | 17,418,570 |
Mar 21, 2024 | 9.15 | 9.31 | 9.15 | 9.28 | 8.72 | 12,978,940 |
Mar 20, 2024 | 8.89 | 9.17 | 8.89 | 9.15 | 8.60 | 15,445,820 |
Mar 19, 2024 | 8.91 | 8.96 | 8.82 | 8.88 | 8.35 | 14,363,570 |
Mar 18, 2024 | 8.75 | 8.95 | 8.72 | 8.91 | 8.37 | 17,506,450 |
Mar 15, 2024 | 8.58 | 8.79 | 8.58 | 8.79 | 8.26 | 31,965,310 |
Mar 14, 2024 | 8.88 | 8.90 | 8.52 | 8.54 | 8.02 | 41,212,860 |
Mar 13, 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.37 | 18,872,100 |
Mar 12, 2024 | 9.15 | 9.27 | 9.08 | 9.20 | 8.64 | 8,412,690 |
Mar 11, 2024 | 9.18 | 9.22 | 9.08 | 9.12 | 8.56 | 8,531,900 |
Mar 08, 2024 | 9.06 | 9.27 | 9.02 | 9.21 | 8.65 | 10,746,840 |
Mar 07, 2024 | 9.18 | 9.18 | 8.88 | 9.08 | 8.53 | 22,533,810 |
Mar 06, 2024 | 9.20 | 9.31 | 9.20 | 9.24 | 8.68 | 15,306,590 |
Mar 05, 2024 | 9.18 | 9.28 | 9.15 | 9.17 | 8.61 | 10,357,880 |
Mar 04, 2024 | 9.31 | 9.35 | 9.14 | 9.18 | 8.62 | 12,869,610 |
Mar 01, 2024 | 9.21 | 9.46 | 9.21 | 9.29 | 8.73 | 27,145,560 |
Feb 29, 2024 | 9.12 | 9.25 | 9.11 | 9.21 | 8.65 | 27,921,010 |
Feb 28, 2024 | 9.05 | 9.15 | 9.03 | 9.12 | 8.57 | 9,799,920 |
Feb 27, 2024 | 9.05 | 9.15 | 8.98 | 9.04 | 8.49 | 11,399,960 |
Feb 26, 2024 | 8.92 | 8.98 | 8.90 | 8.95 | 8.41 | 11,438,050 |
Feb 23, 2024 | 9.05 | 9.08 | 8.88 | 8.92 | 8.38 | 10,240,620 |
Feb 22, 2024 | 9.05 | 9.20 | 8.97 | 9.05 | 8.50 | 13,609,180 |
Feb 21, 2024 | 9.25 | 9.28 | 9.01 | 9.05 | 8.51 | 13,608,530 |
Feb 20, 2024 | 9.13 | 9.34 | 8.98 | 9.24 | 8.68 | 22,179,950 |
Feb 19, 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 8.59 | 7,688,460 |
Feb 16, 2024 | 8.88 | 9.02 | 8.85 | 8.97 | 8.43 | 16,027,440 |
Feb 15, 2024 | 8.72 | 8.87 | 8.70 | 8.81 | 8.27 | 8,555,040 |
Feb 14, 2024 | 8.75 | 8.75 | 8.64 | 8.68 | 8.16 | 11,299,600 |
Feb 09, 2024 | 8.65 | 8.79 | 8.60 | 8.75 | 8.22 | 11,830,650 |
Feb 08, 2024 | 8.69 | 8.76 | 8.59 | 8.64 | 8.12 | 16,663,270 |
Feb 07, 2024 | 8.85 | 8.92 | 8.73 | 8.75 | 8.22 | 20,366,710 |
Feb 06, 2024 | 8.75 | 8.88 | 8.72 | 8.83 | 8.30 | 10,993,320 |
Feb 05, 2024 | 8.74 | 8.78 | 8.54 | 8.75 | 8.22 | 15,151,110 |
Feb 02, 2024 | 9.06 | 9.08 | 8.68 | 8.74 | 8.21 | 14,589,380 |
Feb 01, 2024 | 8.94 | 9.02 | 8.82 | 9.02 | 8.47 | 10,428,210 |
Jan 31, 2024 | 8.88 | 9.01 | 8.84 | 8.86 | 8.33 | 14,837,160 |
Jan 30, 2024 | 8.96 | 9.02 | 8.85 | 8.85 | 8.31 | 10,608,650 |
Jan 29, 2024 | 8.93 | 9.02 | 8.92 | 8.96 | 8.42 | 8,485,230 |
Jan 26, 2024 | 9.01 | 9.08 | 8.95 | 8.95 | 8.41 | 7,043,530 |
Jan 25, 2024 | 8.92 | 8.98 | 8.88 | 8.97 | 8.43 | 8,035,690 |
Jan 24, 2024 | 8.90 | 9.01 | 8.88 | 8.92 | 8.38 | 12,877,280 |
Jan 23, 2024 | 8.82 | 8.95 | 8.81 | 8.88 | 8.35 | 15,369,770 |
Jan 22, 2024 | 8.88 | 8.96 | 8.75 | 8.79 | 8.26 | 7,948,330 |
Jan 19, 2024 | 8.96 | 9.03 | 8.82 | 8.87 | 8.33 | 23,716,290 |
Jan 18, 2024 | 9.14 | 9.21 | 8.92 | 8.95 | 8.41 | 18,198,830 |
Jan 17, 2024 | 9.11 | 9.25 | 9.08 | 9.13 | 8.58 | 23,059,530 |
Jan 16, 2024 | 9.30 | 9.32 | 9.10 | 9.12 | 8.56 | 21,255,000 |
Jan 15, 2024 | 9.31 | 9.38 | 9.20 | 9.35 | 8.78 | 9,478,690 |
Jan 12, 2024 | 9.28 | 9.44 | 9.26 | 9.31 | 8.74 | 11,999,780 |
Jan 11, 2024 | 9.33 | 9.55 | 9.22 | 9.30 | 8.74 | 24,623,170 |
Jan 10, 2024 | 9.21 | 9.33 | 9.18 | 9.24 | 8.68 | 16,270,930 |
Jan 09, 2024 | 9.00 | 9.24 | 8.98 | 9.23 | 8.67 | 19,653,400 |
Jan 08, 2024 | 8.88 | 9.05 | 8.85 | 9.04 | 8.49 | 15,547,740 |
Jan 05, 2024 | 8.75 | 8.94 | 8.74 | 8.88 | 8.34 | 15,961,270 |
Jan 04, 2024 | 8.82 | 8.90 | 8.78 | 8.78 | 8.25 | 15,479,620 |
Jan 03, 2024 | 8.75 | 8.88 | 8.70 | 8.82 | 8.29 | 19,080,880 |
Jan 02, 2024 | 8.83 | 8.85 | 8.66 | 8.72 | 8.20 | 13,726,830 |
Dec 28, 2023 | 8.65 | 8.83 | 8.65 | 8.83 | 8.30 | 13,371,410 |
Dec 27, 2023 | 8.62 | 8.74 | 8.55 | 8.66 | 8.14 | 7,779,850 |
Dec 26, 2023 | 8.52 | 8.67 | 8.48 | 8.63 | 8.11 | 10,313,810 |
Dec 22, 2023 | 8.54 | 8.60 | 8.36 | 8.47 | 7.96 | 21,750,690 |
Dec 22, 2023 | 0.601021 Dividend | |||||
Dec 21, 2023 | 8.95 | 8.98 | 8.84 | 8.84 | 7.74 | 36,619,960 |
Dec 20, 2023 | 8.99 | 9.04 | 8.89 | 8.89 | 7.79 | 19,615,570 |
Dec 19, 2023 | 8.87 | 8.99 | 8.85 | 8.99 | 7.87 | 25,902,890 |
Dec 18, 2023 | 8.81 | 8.95 | 8.78 | 8.86 | 7.76 | 28,100,410 |
Dec 15, 2023 | 8.98 | 9.04 | 8.73 | 8.73 | 7.64 | 40,968,460 |
Dec 14, 2023 | 8.73 | 8.84 | 8.66 | 8.78 | 7.69 | 24,052,470 |
Dec 13, 2023 | 8.45 | 8.75 | 8.45 | 8.71 | 7.62 | 27,521,780 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |