Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 10, 2024 | 8.90 | 9.04 | 8.81 | 9.03 | 9.03 | 15,485,100 |
Oct 09, 2024 | 9.04 | 9.17 | 8.87 | 8.91 | 8.91 | 18,528,100 |
Oct 08, 2024 | 8.82 | 9.09 | 8.75 | 9.08 | 9.08 | 18,094,800 |
Oct 07, 2024 | 8.77 | 8.90 | 8.67 | 8.87 | 8.87 | 14,243,700 |
Oct 04, 2024 | 8.85 | 8.93 | 8.71 | 8.72 | 8.72 | 16,117,900 |
Oct 03, 2024 | 8.63 | 8.69 | 8.52 | 8.67 | 8.67 | 13,957,600 |
Oct 02, 2024 | 8.76 | 9.04 | 8.69 | 8.70 | 8.70 | 15,702,900 |
Oct 01, 2024 | 8.95 | 9.03 | 8.60 | 8.70 | 8.70 | 19,936,900 |
Sept 30, 2024 | 9.13 | 9.29 | 8.94 | 8.96 | 8.96 | 20,239,900 |
Sept 27, 2024 | 8.61 | 9.20 | 8.60 | 9.06 | 9.06 | 27,385,300 |
Sept 26, 2024 | 8.33 | 8.59 | 8.30 | 8.52 | 8.52 | 19,909,500 |
Sept 25, 2024 | 8.50 | 8.53 | 8.22 | 8.25 | 8.25 | 22,620,800 |
Sept 24, 2024 | 8.60 | 8.74 | 8.51 | 8.53 | 8.53 | 17,660,800 |
Sept 23, 2024 | 8.67 | 8.78 | 8.55 | 8.56 | 8.56 | 15,926,200 |
Sept 20, 2024 | 8.92 | 8.96 | 8.63 | 8.71 | 8.71 | 48,982,800 |
Sept 19, 2024 | 9.18 | 9.29 | 8.96 | 8.98 | 8.98 | 14,688,800 |
Sept 18, 2024 | 9.03 | 9.30 | 8.97 | 9.01 | 9.01 | 13,956,300 |
Sept 17, 2024 | 9.06 | 9.32 | 9.03 | 9.06 | 9.06 | 17,276,100 |
Sept 16, 2024 | 9.25 | 9.31 | 8.86 | 9.02 | 9.02 | 20,637,900 |
Sept 13, 2024 | 8.96 | 9.30 | 8.84 | 9.21 | 9.21 | 18,163,500 |
Sept 12, 2024 | 8.77 | 9.03 | 8.75 | 8.84 | 8.84 | 15,954,800 |
Sept 11, 2024 | 8.82 | 8.82 | 8.56 | 8.74 | 8.74 | 20,592,000 |
Sept 10, 2024 | 8.92 | 8.95 | 8.71 | 8.88 | 8.88 | 13,420,700 |
Sept 09, 2024 | 8.81 | 9.10 | 8.59 | 8.91 | 8.91 | 20,074,100 |
Sept 06, 2024 | 8.77 | 9.05 | 8.63 | 8.77 | 8.77 | 22,946,700 |
Sept 05, 2024 | 8.72 | 8.85 | 8.46 | 8.74 | 8.74 | 27,719,400 |
Sept 04, 2024 | 8.84 | 9.07 | 8.62 | 8.65 | 8.65 | 24,526,200 |
Sept 03, 2024 | 9.21 | 9.22 | 8.90 | 8.97 | 8.97 | 27,707,300 |
Aug 30, 2024 | 9.30 | 9.49 | 9.14 | 9.25 | 9.25 | 19,590,400 |
Aug 29, 2024 | 9.37 | 9.40 | 9.03 | 9.25 | 9.25 | 24,711,900 |
Aug 28, 2024 | 9.45 | 9.48 | 9.14 | 9.38 | 9.38 | 24,787,100 |
Aug 27, 2024 | 10.33 | 10.37 | 9.38 | 9.45 | 9.45 | 45,243,600 |
Aug 26, 2024 | 10.35 | 10.60 | 10.28 | 10.38 | 10.38 | 15,856,600 |
Aug 23, 2024 | 10.05 | 10.39 | 10.03 | 10.30 | 10.30 | 18,159,300 |
Aug 22, 2024 | 10.32 | 10.35 | 10.02 | 10.03 | 10.03 | 17,203,900 |
Aug 21, 2024 | 10.65 | 10.69 | 10.30 | 10.39 | 10.39 | 15,821,100 |
Aug 21, 2024 | 0.25 Dividend | |||||
Aug 20, 2024 | 10.83 | 10.90 | 10.68 | 10.73 | 10.48 | 12,712,400 |
Aug 19, 2024 | 10.95 | 11.07 | 10.78 | 10.85 | 10.60 | 12,516,600 |
Aug 16, 2024 | 10.80 | 11.14 | 10.80 | 10.92 | 10.67 | 11,044,200 |
Aug 15, 2024 | 10.61 | 10.85 | 10.60 | 10.82 | 10.57 | 9,061,900 |
Aug 14, 2024 | 10.60 | 10.66 | 10.42 | 10.43 | 10.19 | 8,272,400 |
Aug 13, 2024 | 10.23 | 10.58 | 10.20 | 10.56 | 10.31 | 10,210,800 |
Aug 12, 2024 | 10.71 | 10.73 | 10.19 | 10.20 | 9.96 | 14,091,600 |
Aug 09, 2024 | 10.83 | 10.86 | 10.63 | 10.68 | 10.43 | 9,668,400 |
Aug 08, 2024 | 10.84 | 11.05 | 10.68 | 10.86 | 10.61 | 10,187,100 |
Aug 07, 2024 | 11.00 | 11.09 | 10.71 | 10.78 | 10.53 | 14,128,700 |
Aug 06, 2024 | 10.72 | 11.23 | 10.65 | 10.91 | 10.66 | 13,152,200 |
Aug 05, 2024 | 11.00 | 11.10 | 10.62 | 10.72 | 10.47 | 22,610,400 |
Aug 02, 2024 | 11.82 | 11.88 | 11.29 | 11.48 | 11.21 | 14,740,100 |
Aug 01, 2024 | 11.86 | 11.91 | 11.56 | 11.81 | 11.53 | 12,864,600 |
Jul 31, 2024 | 12.14 | 12.24 | 11.85 | 11.87 | 11.59 | 21,009,600 |
Jul 30, 2024 | 11.94 | 12.29 | 11.81 | 12.16 | 11.88 | 13,183,300 |
Jul 29, 2024 | 11.85 | 12.06 | 11.69 | 11.94 | 11.66 | 15,456,700 |
Jul 26, 2024 | 11.62 | 11.83 | 11.37 | 11.82 | 11.54 | 14,503,100 |
Jul 25, 2024 | 11.11 | 11.69 | 11.04 | 11.51 | 11.24 | 16,929,000 |
Jul 24, 2024 | 11.24 | 11.39 | 11.12 | 11.16 | 10.90 | 11,263,100 |
Jul 23, 2024 | 11.13 | 11.34 | 10.98 | 11.23 | 10.97 | 14,323,400 |
Jul 22, 2024 | 10.89 | 11.32 | 10.80 | 11.30 | 11.04 | 22,281,400 |
Jul 19, 2024 | 11.31 | 11.32 | 10.98 | 11.01 | 10.75 | 80,864,500 |
Jul 18, 2024 | 11.78 | 12.02 | 11.34 | 11.36 | 11.10 | 19,829,400 |
Jul 17, 2024 | 11.71 | 11.99 | 11.67 | 11.85 | 11.57 | 17,911,000 |
Jul 16, 2024 | 11.72 | 11.98 | 11.57 | 11.73 | 11.46 | 23,536,100 |
Jul 15, 2024 | 11.48 | 11.76 | 11.32 | 11.70 | 11.43 | 20,644,700 |
Jul 12, 2024 | 11.52 | 11.62 | 11.29 | 11.50 | 11.23 | 17,210,200 |
Jul 11, 2024 | 11.40 | 11.67 | 11.34 | 11.43 | 11.16 | 21,369,900 |
Jul 10, 2024 | 10.84 | 11.31 | 10.76 | 11.26 | 11.00 | 20,220,300 |
Jul 09, 2024 | 10.82 | 10.97 | 10.69 | 10.79 | 10.54 | 19,172,800 |
Jul 08, 2024 | 11.28 | 11.28 | 10.77 | 10.82 | 10.57 | 27,034,200 |
Jul 05, 2024 | 11.12 | 11.29 | 10.85 | 11.26 | 11.00 | 29,753,500 |
Jul 03, 2024 | 11.55 | 11.57 | 11.10 | 11.10 | 10.84 | 26,845,500 |
Jul 02, 2024 | 11.53 | 11.70 | 11.40 | 11.57 | 11.30 | 25,951,900 |
Jul 01, 2024 | 12.09 | 12.22 | 11.48 | 11.58 | 11.31 | 35,353,800 |
Jun 28, 2024 | 12.02 | 12.69 | 11.96 | 12.10 | 11.82 | 54,346,500 |
Jun 27, 2024 | 12.56 | 12.79 | 11.68 | 12.19 | 11.91 | 132,813,000 |
Jun 26, 2024 | 15.64 | 15.83 | 15.47 | 15.66 | 15.30 | 12,933,400 |
Jun 25, 2024 | 15.80 | 16.00 | 15.54 | 15.70 | 15.33 | 10,336,600 |
Jun 24, 2024 | 15.89 | 16.25 | 15.89 | 15.91 | 15.54 | 13,632,500 |
Jun 21, 2024 | 15.90 | 16.04 | 15.75 | 15.97 | 15.60 | 18,512,300 |
Jun 20, 2024 | 16.09 | 16.18 | 15.75 | 15.87 | 15.50 | 13,146,900 |
Jun 18, 2024 | 15.14 | 16.17 | 15.14 | 16.11 | 15.73 | 19,148,800 |
Jun 17, 2024 | 15.50 | 15.55 | 15.01 | 15.15 | 14.80 | 12,651,800 |
Jun 14, 2024 | 15.37 | 15.56 | 15.16 | 15.55 | 15.19 | 9,046,100 |
Jun 13, 2024 | 15.50 | 15.55 | 15.21 | 15.45 | 15.09 | 7,908,200 |
Jun 12, 2024 | 16.19 | 16.24 | 15.49 | 15.54 | 15.18 | 9,292,200 |
Jun 11, 2024 | 15.88 | 16.01 | 15.78 | 15.93 | 15.56 | 7,048,400 |
Jun 10, 2024 | 15.76 | 15.99 | 15.61 | 15.94 | 15.57 | 9,607,600 |
Jun 07, 2024 | 15.74 | 15.98 | 15.69 | 15.84 | 15.47 | 8,431,800 |
Jun 06, 2024 | 15.79 | 15.98 | 15.68 | 15.86 | 15.49 | 7,163,300 |
Jun 05, 2024 | 16.10 | 16.10 | 15.80 | 15.94 | 15.57 | 8,949,000 |
Jun 04, 2024 | 15.88 | 16.16 | 15.70 | 16.11 | 15.73 | 8,055,600 |
Jun 03, 2024 | 16.26 | 16.27 | 15.73 | 15.92 | 15.55 | 14,888,600 |
May 31, 2024 | 15.35 | 16.34 | 15.34 | 16.22 | 15.84 | 29,415,200 |
May 30, 2024 | 14.92 | 15.56 | 14.88 | 15.39 | 15.03 | 12,134,300 |
May 29, 2024 | 15.19 | 15.25 | 14.62 | 14.89 | 14.54 | 21,387,700 |
May 28, 2024 | 16.03 | 16.04 | 15.34 | 15.38 | 15.02 | 20,137,100 |
May 24, 2024 | 16.05 | 16.22 | 15.98 | 16.03 | 15.66 | 10,541,200 |
May 23, 2024 | 16.40 | 16.40 | 15.89 | 15.95 | 15.58 | 16,012,300 |
May 22, 2024 | 16.55 | 16.74 | 16.31 | 16.47 | 16.09 | 12,099,500 |
May 21, 2024 | 17.75 | 17.81 | 16.55 | 16.68 | 16.29 | 25,075,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |