Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 16.48 | 16.69 | 16.25 | 16.62 | 16.62 | 224,996,866 |
Jun 14, 2024 | 16.60 | 16.77 | 16.10 | 16.18 | 16.18 | 289,035,991 |
Jun 13, 2024 | 16.25 | 16.60 | 16.25 | 16.31 | 16.31 | 222,790,874 |
Jun 12, 2024 | 15.78 | 16.16 | 15.69 | 16.04 | 16.04 | 248,045,803 |
Jun 11, 2024 | 15.24 | 15.98 | 15.21 | 15.79 | 15.79 | 343,114,669 |
Jun 10, 2024 | 15.51 | 15.57 | 15.04 | 15.29 | 15.29 | 234,604,187 |
Jun 07, 2024 | 16.13 | 16.15 | 15.36 | 15.51 | 15.51 | 229,837,673 |
Jun 06, 2024 | 16.14 | 16.37 | 16.02 | 16.08 | 16.08 | 224,376,486 |
Jun 05, 2024 | 16.11 | 16.41 | 15.84 | 16.04 | 16.04 | 409,161,993 |
Jun 04, 2024 | 16.50 | 16.66 | 15.91 | 16.01 | 16.01 | 395,952,719 |
Jun 03, 2024 | 16.24 | 16.51 | 15.69 | 16.50 | 16.50 | 506,052,277 |
May 31, 2024 | 15.91 | 16.55 | 15.86 | 16.11 | 16.11 | 575,636,193 |
May 30, 2024 | 15.71 | 16.06 | 15.71 | 15.88 | 15.88 | 411,146,543 |
May 29, 2024 | 15.89 | 15.96 | 15.52 | 15.52 | 15.52 | 274,152,555 |
May 28, 2024 | 15.75 | 15.96 | 15.59 | 15.84 | 15.84 | 290,498,363 |
May 27, 2024 | 15.50 | 15.86 | 15.37 | 15.67 | 15.67 | 283,888,634 |
May 24, 2024 | 15.41 | 15.63 | 15.37 | 15.44 | 15.44 | 261,181,931 |
May 23, 2024 | 15.77 | 15.96 | 15.33 | 15.37 | 15.37 | 376,349,225 |
May 22, 2024 | 16.10 | 16.21 | 15.46 | 15.76 | 15.76 | 501,849,406 |
May 21, 2024 | 15.13 | 16.51 | 15.13 | 16.10 | 16.10 | 82,371,662 |
May 20, 2024 | 14.80 | 15.25 | 14.76 | 15.09 | 15.09 | 437,252,438 |
May 17, 2024 | 14.31 | 14.91 | 14.22 | 14.80 | 14.80 | 507,481,907 |
May 16, 2024 | 13.80 | 14.31 | 13.74 | 14.31 | 14.31 | 550,362,976 |
May 15, 2024 | 13.56 | 13.94 | 13.41 | 13.80 | 13.80 | 351,883,301 |
May 14, 2024 | 13.60 | 13.72 | 13.39 | 13.57 | 13.57 | 483,829,256 |
May 13, 2024 | 13.53 | 13.65 | 13.32 | 13.39 | 13.39 | 355,402,639 |
May 10, 2024 | 13.72 | 13.94 | 13.51 | 13.51 | 13.51 | 360,654,903 |
May 09, 2024 | 13.64 | 13.77 | 13.59 | 13.69 | 13.69 | 290,870,950 |
May 08, 2024 | 13.92 | 13.94 | 13.55 | 13.55 | 13.55 | 313,394,787 |
May 07, 2024 | 13.62 | 14.08 | 13.37 | 13.87 | 13.87 | 581,950,785 |
May 06, 2024 | 13.73 | 13.86 | 13.53 | 13.58 | 13.58 | 393,421,770 |
May 03, 2024 | 13.72 | 13.90 | 13.68 | 13.73 | 13.73 | 330,070,680 |
May 02, 2024 | 13.76 | 13.88 | 13.41 | 13.64 | 13.64 | 282,121,012 |
Apr 30, 2024 | 13.52 | 13.97 | 13.48 | 13.71 | 13.71 | 449,501,940 |
Apr 29, 2024 | 13.35 | 13.62 | 13.34 | 13.53 | 13.53 | 318,678,888 |
Apr 26, 2024 | 12.77 | 13.53 | 12.77 | 13.29 | 13.29 | 547,311,613 |
Apr 25, 2024 | 13.01 | 13.06 | 12.64 | 12.70 | 12.70 | 358,834,175 |
Apr 24, 2024 | 12.66 | 13.07 | 12.64 | 12.98 | 12.98 | 491,299,573 |
Apr 22, 2024 | 13.03 | 13.06 | 12.38 | 12.52 | 12.52 | 333,826,829 |
Apr 19, 2024 | 12.14 | 12.93 | 12.10 | 12.86 | 12.86 | 509,899,877 |
Apr 18, 2024 | 12.35 | 12.46 | 12.16 | 12.27 | 12.27 | 294,173,782 |
Apr 17, 2024 | 12.31 | 12.51 | 12.22 | 12.26 | 12.26 | 398,043,896 |
Apr 16, 2024 | 12.76 | 12.90 | 12.16 | 12.16 | 12.16 | 357,774,015 |
Apr 15, 2024 | 12.71 | 13.12 | 12.68 | 12.71 | 12.71 | 418,491,314 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 12.82 | 13.06 | 12.78 | 12.82 | 12.82 | 409,378,459 |
Apr 05, 2024 | 12.58 | 13.20 | 12.41 | 12.76 | 12.76 | 801,959,479 |
Apr 04, 2024 | 11.69 | 12.56 | 11.62 | 12.50 | 12.50 | 779,304,289 |
Apr 03, 2024 | 11.47 | 11.77 | 11.24 | 11.64 | 11.64 | 511,914,011 |
Apr 02, 2024 | 11.51 | 11.88 | 11.36 | 11.43 | 11.43 | 636,129,235 |
Apr 01, 2024 | 11.78 | 11.82 | 11.08 | 11.51 | 11.51 | 619,625,651 |
Apr 01, 2024 | 0.289058 Dividend | |||||
Mar 29, 2024 | 11.24 | 11.55 | 11.24 | 11.39 | 11.10 | 370,147,456 |
Mar 28, 2024 | 10.92 | 11.35 | 10.92 | 11.23 | 10.95 | 439,909,309 |
Mar 27, 2024 | 11.19 | 11.30 | 10.74 | 10.84 | 10.56 | 351,575,716 |
Mar 26, 2024 | 11.44 | 11.58 | 11.07 | 11.12 | 10.84 | 400,829,762 |
Mar 25, 2024 | 11.04 | 11.89 | 10.97 | 11.41 | 11.12 | 778,743,938 |
Mar 22, 2024 | 11.15 | 11.39 | 10.94 | 11.02 | 10.74 | 415,249,294 |
Mar 21, 2024 | 10.90 | 11.39 | 10.83 | 11.15 | 10.87 | 607,049,540 |
Mar 20, 2024 | 10.76 | 11.02 | 10.64 | 10.73 | 10.46 | 349,626,231 |
Mar 19, 2024 | 10.33 | 10.81 | 10.29 | 10.77 | 10.50 | 288,751,470 |
Mar 18, 2024 | 10.27 | 10.52 | 10.22 | 10.33 | 10.07 | 197,664,201 |
Mar 15, 2024 | 10.40 | 10.50 | 10.21 | 10.24 | 9.98 | 175,028,748 |
Mar 14, 2024 | 10.64 | 10.70 | 10.36 | 10.39 | 10.13 | 232,842,281 |
Mar 13, 2024 | 11.07 | 11.18 | 10.51 | 10.60 | 10.33 | 404,178,240 |
Mar 12, 2024 | 10.76 | 11.27 | 10.69 | 11.07 | 10.79 | 400,808,295 |
Mar 11, 2024 | 11.28 | 11.30 | 10.76 | 10.76 | 10.49 | 405,220,478 |
Mar 08, 2024 | 10.38 | 10.93 | 10.32 | 10.86 | 10.58 | 384,571,153 |
Mar 07, 2024 | 9.88 | 10.39 | 9.88 | 10.37 | 10.11 | 285,088,881 |
Mar 06, 2024 | 9.98 | 10.16 | 9.80 | 9.82 | 9.57 | 239,883,590 |
Mar 05, 2024 | 10.34 | 10.41 | 10.10 | 10.10 | 9.84 | 267,111,382 |
Mar 04, 2024 | 10.77 | 10.87 | 10.32 | 10.32 | 10.06 | 215,421,371 |
Mar 01, 2024 | 11.12 | 11.17 | 10.68 | 10.71 | 10.44 | 183,737,491 |
Feb 29, 2024 | 10.96 | 11.18 | 10.90 | 11.10 | 10.82 | 271,880,255 |
Feb 28, 2024 | 11.18 | 11.25 | 10.89 | 10.96 | 10.68 | 249,553,180 |
Feb 27, 2024 | 11.43 | 11.53 | 11.17 | 11.17 | 10.89 | 219,423,744 |
Feb 27, 2024 | 249.99751:100 Stock Split | |||||
Feb 26, 2024 | 11.50 | 11.60 | 11.22 | 11.46 | 11.17 | 557,389,807 |
Feb 23, 2024 | 11.40 | 11.56 | 11.26 | 11.50 | 11.20 | 560,479,987 |
Feb 22, 2024 | 11.49 | 11.62 | 11.26 | 11.56 | 11.27 | 690,729,757 |
Feb 21, 2024 | 11.38 | 11.61 | 11.27 | 11.46 | 11.17 | 574,467,995 |
Feb 20, 2024 | 11.00 | 11.43 | 10.88 | 11.37 | 11.08 | 609,227,777 |
Feb 19, 2024 | 11.17 | 11.54 | 10.90 | 10.95 | 10.67 | 664,155,527 |
Feb 16, 2024 | 11.09 | 11.21 | 10.97 | 11.14 | 10.85 | 576,357,685 |
Feb 15, 2024 | 11.08 | 11.34 | 11.05 | 11.08 | 10.80 | 750,794,332 |
Feb 14, 2024 | 10.81 | 11.17 | 10.52 | 11.13 | 10.85 | 772,230,552 |
Feb 13, 2024 | 10.94 | 11.12 | 10.77 | 10.86 | 10.59 | 695,921,227 |
Feb 12, 2024 | 10.39 | 10.94 | 10.36 | 10.94 | 10.66 | 557,042,542 |
Feb 09, 2024 | 10.30 | 10.39 | 10.16 | 10.33 | 10.07 | 347,111,112 |
Feb 08, 2024 | 10.30 | 10.42 | 10.26 | 10.26 | 10.00 | 289,236,597 |
Feb 07, 2024 | 10.48 | 10.63 | 10.25 | 10.30 | 10.03 | 351,994,927 |
Feb 06, 2024 | 10.36 | 10.45 | 10.26 | 10.45 | 10.18 | 290,812,280 |
Feb 05, 2024 | 10.42 | 10.52 | 10.25 | 10.34 | 10.08 | 349,213,030 |
Feb 02, 2024 | 10.38 | 10.51 | 10.18 | 10.22 | 9.96 | 310,597,367 |
Feb 01, 2024 | 10.25 | 10.43 | 10.23 | 10.34 | 10.08 | 326,239,752 |
Jan 31, 2024 | 10.25 | 10.34 | 10.05 | 10.26 | 10.00 | 396,496,130 |
Jan 30, 2024 | 10.16 | 10.35 | 9.99 | 10.25 | 9.99 | 441,803,595 |
Jan 29, 2024 | 10.17 | 10.19 | 9.97 | 10.04 | 9.79 | 240,750,350 |
Jan 26, 2024 | 9.94 | 10.17 | 9.91 | 10.12 | 9.86 | 378,290,415 |
Jan 25, 2024 | 10.01 | 10.14 | 9.86 | 9.91 | 9.66 | 309,068,207 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |