Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.16 | 10.62 | 10.12 | 10.44 | 10.44 | 10,173,391 |
27 Jun 2024 | 10.38 | 10.51 | 10.16 | 10.18 | 10.18 | 7,189,900 |
26 Jun 2024 | 10.01 | 10.47 | 9.90 | 10.42 | 10.42 | 8,655,090 |
25 Jun 2024 | 10.21 | 10.31 | 9.84 | 10.01 | 10.01 | 8,198,943 |
24 Jun 2024 | 10.60 | 10.62 | 10.08 | 10.11 | 10.11 | 9,826,080 |
21 Jun 2024 | 10.57 | 10.96 | 10.29 | 10.72 | 10.72 | 10,251,600 |
20 Jun 2024 | 11.00 | 11.06 | 10.56 | 10.60 | 10.60 | 10,570,034 |
19 Jun 2024 | 11.18 | 11.29 | 11.07 | 11.08 | 11.08 | 10,679,996 |
18 Jun 2024 | 10.88 | 11.25 | 10.78 | 11.18 | 11.18 | 14,933,497 |
18 Jun 2024 | 0.2 Dividend | |||||
18 Jun 2024 | 1.3:1 Stock split | |||||
17 Jun 2024 | 11.02 | 11.20 | 10.93 | 11.01 | 10.81 | 10,795,012 |
14 Jun 2024 | 10.84 | 11.19 | 10.84 | 11.15 | 10.94 | 12,643,876 |
13 Jun 2024 | 10.91 | 11.04 | 10.87 | 10.92 | 10.72 | 8,007,209 |
12 Jun 2024 | 10.75 | 10.98 | 10.72 | 10.91 | 10.71 | 9,627,826 |
11 Jun 2024 | 10.58 | 10.75 | 10.31 | 10.72 | 10.52 | 8,488,025 |
07 Jun 2024 | 10.58 | 10.82 | 10.35 | 10.63 | 10.44 | 10,841,409 |
06 Jun 2024 | 10.94 | 11.22 | 10.47 | 10.48 | 10.29 | 15,972,647 |
05 Jun 2024 | 11.27 | 11.44 | 10.92 | 11.02 | 10.82 | 14,696,364 |
04 Jun 2024 | 11.38 | 11.58 | 11.01 | 11.28 | 11.08 | 23,545,640 |
03 Jun 2024 | 10.99 | 11.66 | 10.92 | 11.61 | 11.40 | 30,734,583 |
31 May 2024 | 10.69 | 11.15 | 10.69 | 11.02 | 10.82 | 12,766,260 |
30 May 2024 | 10.61 | 10.96 | 10.41 | 10.78 | 10.59 | 10,745,280 |
29 May 2024 | 10.99 | 11.09 | 10.65 | 10.69 | 10.50 | 8,966,561 |
28 May 2024 | 10.99 | 11.07 | 10.77 | 10.80 | 10.60 | 8,178,405 |
27 May 2024 | 11.09 | 11.22 | 10.73 | 11.07 | 10.87 | 12,214,928 |
24 May 2024 | 11.31 | 11.58 | 11.08 | 11.14 | 10.94 | 16,225,466 |
23 May 2024 | 11.53 | 11.73 | 11.43 | 11.46 | 11.25 | 17,116,408 |
22 May 2024 | 11.38 | 11.70 | 11.30 | 11.55 | 11.34 | 11,838,439 |
21 May 2024 | 11.42 | 11.70 | 11.35 | 11.53 | 11.32 | 12,895,260 |
20 May 2024 | 11.41 | 11.52 | 11.22 | 11.47 | 11.26 | 13,798,441 |
17 May 2024 | 11.15 | 11.75 | 11.12 | 11.54 | 11.33 | 19,616,795 |
16 May 2024 | 11.12 | 11.46 | 11.08 | 11.17 | 10.97 | 12,541,934 |
15 May 2024 | 11.05 | 11.25 | 10.93 | 11.02 | 10.82 | 7,041,279 |
14 May 2024 | 11.13 | 11.27 | 10.94 | 11.08 | 10.88 | 7,973,615 |
13 May 2024 | 11.31 | 11.33 | 10.96 | 11.01 | 10.81 | 11,379,046 |
10 May 2024 | 11.76 | 11.78 | 11.40 | 11.45 | 11.25 | 9,396,855 |
09 May 2024 | 11.72 | 11.79 | 11.64 | 11.68 | 11.46 | 9,070,765 |
08 May 2024 | 11.74 | 12.03 | 11.57 | 11.63 | 11.42 | 12,022,731 |
07 May 2024 | 11.82 | 11.95 | 11.66 | 11.87 | 11.65 | 14,288,457 |
06 May 2024 | 11.71 | 11.98 | 11.70 | 11.82 | 11.61 | 11,492,097 |
30 Apr 2024 | 11.83 | 11.92 | 11.50 | 11.67 | 11.46 | 12,485,785 |
29 Apr 2024 | 11.69 | 11.78 | 11.59 | 11.75 | 11.53 | 15,451,368 |
26 Apr 2024 | 10.94 | 11.65 | 10.94 | 11.52 | 11.31 | 20,571,712 |
25 Apr 2024 | 11.12 | 11.28 | 11.03 | 11.05 | 10.85 | 12,135,760 |
24 Apr 2024 | 10.74 | 11.23 | 10.71 | 11.22 | 11.01 | 17,313,908 |
23 Apr 2024 | 10.76 | 10.91 | 10.62 | 10.65 | 10.46 | 10,609,415 |
22 Apr 2024 | 10.62 | 10.73 | 10.02 | 10.65 | 10.46 | 13,891,155 |
19 Apr 2024 | 11.08 | 11.22 | 10.81 | 10.89 | 10.69 | 15,637,200 |
18 Apr 2024 | 11.08 | 11.42 | 10.98 | 11.16 | 10.96 | 27,748,223 |
17 Apr 2024 | 10.11 | 11.01 | 10.10 | 11.01 | 10.81 | 18,670,337 |
16 Apr 2024 | 11.05 | 11.32 | 10.01 | 10.01 | 9.83 | 25,085,768 |
15 Apr 2024 | 11.75 | 11.87 | 10.92 | 11.12 | 10.92 | 25,916,382 |
12 Apr 2024 | 11.71 | 12.15 | 11.70 | 11.92 | 11.71 | 21,525,133 |
11 Apr 2024 | 11.62 | 12.13 | 11.55 | 11.76 | 11.55 | 18,463,562 |
10 Apr 2024 | 12.42 | 12.46 | 11.69 | 11.82 | 11.61 | 28,241,504 |
09 Apr 2024 | 13.08 | 13.15 | 12.31 | 12.62 | 12.39 | 37,014,229 |
08 Apr 2024 | 12.69 | 13.72 | 12.69 | 13.36 | 13.12 | 45,679,075 |
03 Apr 2024 | 13.09 | 13.38 | 12.61 | 12.81 | 12.57 | 39,398,374 |
02 Apr 2024 | 13.55 | 14.06 | 13.17 | 13.42 | 13.17 | 62,649,468 |
01 Apr 2024 | 15.07 | 15.12 | 13.55 | 13.72 | 13.47 | 92,883,674 |
29 Mar 2024 | 12.65 | 13.07 | 12.65 | 13.78 | 13.53 | 32,168,685 |
28 Mar 2024 | 11.50 | 12.52 | 11.50 | 12.52 | 12.30 | 31,308,202 |
27 Mar 2024 | 12.04 | 12.12 | 11.37 | 11.38 | 11.18 | 20,722,614 |
26 Mar 2024 | 12.12 | 12.68 | 12.02 | 12.12 | 11.90 | 22,357,284 |
25 Mar 2024 | 13.06 | 13.54 | 12.42 | 12.45 | 12.23 | 29,854,429 |
22 Mar 2024 | 12.85 | 13.25 | 12.46 | 13.02 | 12.78 | 31,873,112 |
21 Mar 2024 | 13.16 | 13.18 | 12.85 | 12.95 | 12.71 | 26,679,638 |
20 Mar 2024 | 12.69 | 13.37 | 12.62 | 13.30 | 13.06 | 43,368,354 |
19 Mar 2024 | 12.39 | 12.87 | 12.23 | 12.75 | 12.52 | 34,361,480 |
18 Mar 2024 | 12.31 | 12.40 | 12.20 | 12.38 | 12.16 | 26,839,555 |
15 Mar 2024 | 12.07 | 12.52 | 11.69 | 12.39 | 12.17 | 32,390,901 |
14 Mar 2024 | 11.88 | 12.48 | 11.72 | 12.02 | 11.80 | 24,080,901 |
13 Mar 2024 | 11.98 | 12.12 | 11.86 | 11.93 | 11.71 | 17,692,600 |
12 Mar 2024 | 12.08 | 12.14 | 11.83 | 11.98 | 11.76 | 16,846,378 |
11 Mar 2024 | 11.88 | 12.15 | 11.78 | 12.11 | 11.89 | 21,994,654 |
08 Mar 2024 | 11.63 | 12.45 | 11.63 | 12.11 | 11.89 | 34,223,896 |
07 Mar 2024 | 12.08 | 12.14 | 11.45 | 11.54 | 11.33 | 30,231,744 |
06 Mar 2024 | 11.41 | 12.66 | 11.38 | 12.02 | 11.80 | 47,264,335 |
05 Mar 2024 | 11.47 | 11.81 | 11.41 | 11.51 | 11.30 | 20,577,021 |
04 Mar 2024 | 11.69 | 11.95 | 11.39 | 11.68 | 11.47 | 26,183,803 |
01 Mar 2024 | 11.54 | 11.81 | 11.45 | 11.69 | 11.48 | 24,057,311 |
29 Feb 2024 | 10.78 | 11.69 | 10.78 | 11.57 | 11.36 | 31,529,119 |
28 Feb 2024 | 12.18 | 12.45 | 10.76 | 10.90 | 10.70 | 44,884,131 |
27 Feb 2024 | 11.02 | 11.92 | 10.88 | 11.92 | 11.71 | 36,447,346 |
26 Feb 2024 | 10.72 | 11.38 | 10.64 | 11.06 | 10.86 | 33,687,782 |
23 Feb 2024 | 10.60 | 11.32 | 10.39 | 11.12 | 10.92 | 37,557,088 |
22 Feb 2024 | 9.91 | 10.38 | 9.81 | 10.29 | 10.11 | 24,837,718 |
21 Feb 2024 | 9.55 | 10.08 | 9.55 | 9.68 | 9.50 | 21,252,251 |
20 Feb 2024 | 9.53 | 9.89 | 9.16 | 9.74 | 9.56 | 23,435,399 |
19 Feb 2024 | 9.00 | 9.55 | 8.93 | 9.55 | 9.37 | 19,682,087 |
08 Feb 2024 | 7.98 | 8.68 | 7.88 | 8.68 | 8.52 | 19,587,499 |
07 Feb 2024 | 8.08 | 8.39 | 7.68 | 7.88 | 7.74 | 21,485,999 |
06 Feb 2024 | 7.84 | 8.44 | 7.35 | 8.18 | 8.03 | 19,809,342 |
05 Feb 2024 | 8.96 | 9.00 | 8.16 | 8.16 | 8.01 | 13,023,037 |
02 Feb 2024 | 9.55 | 9.88 | 8.69 | 9.07 | 8.90 | 12,823,804 |
01 Feb 2024 | 9.52 | 9.89 | 9.35 | 9.62 | 9.44 | 9,981,175 |
31 Jan 2024 | 10.18 | 10.26 | 9.53 | 9.58 | 9.40 | 10,261,624 |
30 Jan 2024 | 10.50 | 10.72 | 10.16 | 10.19 | 10.01 | 6,804,348 |
29 Jan 2024 | 11.05 | 11.10 | 10.58 | 10.60 | 10.41 | 8,878,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |