Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 14.74 | 14.85 | 14.58 | 14.67 | 14.67 | 86,863,181 |
Oct 25, 2024 | 14.80 | 15.07 | 14.70 | 14.73 | 14.73 | 97,564,904 |
Oct 24, 2024 | 14.70 | 14.92 | 14.60 | 14.82 | 14.82 | 80,665,456 |
Oct 23, 2024 | 14.89 | 14.99 | 14.70 | 14.82 | 14.82 | 100,663,197 |
Oct 22, 2024 | 14.53 | 14.92 | 14.53 | 14.86 | 14.86 | 127,037,630 |
Oct 21, 2024 | 14.95 | 15.01 | 14.43 | 14.52 | 14.52 | 160,533,010 |
Oct 18, 2024 | 14.06 | 14.45 | 13.90 | 14.23 | 14.23 | 121,841,817 |
Oct 17, 2024 | 14.49 | 14.54 | 14.00 | 14.04 | 14.04 | 105,567,431 |
Oct 16, 2024 | 14.34 | 14.60 | 14.30 | 14.41 | 14.41 | 74,661,369 |
Oct 15, 2024 | 14.76 | 14.89 | 14.52 | 14.52 | 14.52 | 96,985,414 |
Oct 14, 2024 | 14.77 | 15.02 | 14.72 | 14.86 | 14.86 | 112,540,206 |
Oct 11, 2024 | 15.17 | 15.17 | 14.51 | 14.72 | 14.72 | 118,255,837 |
Oct 10, 2024 | 14.88 | 15.49 | 14.68 | 15.11 | 15.11 | 215,376,137 |
Oct 10, 2024 | 0.52 Dividend | |||||
Oct 09, 2024 | 16.35 | 16.35 | 14.96 | 14.99 | 14.47 | 281,725,747 |
Oct 08, 2024 | 17.28 | 17.28 | 15.90 | 16.61 | 16.03 | 355,212,006 |
Sep 30, 2024 | 15.13 | 15.95 | 14.88 | 15.71 | 15.17 | 297,993,157 |
Sep 27, 2024 | 14.69 | 14.90 | 14.26 | 14.84 | 14.33 | 115,903,503 |
Sep 26, 2024 | 13.95 | 14.54 | 13.93 | 14.53 | 14.03 | 135,825,510 |
Sep 25, 2024 | 14.12 | 14.25 | 13.85 | 14.03 | 13.54 | 158,721,185 |
Sep 24, 2024 | 13.42 | 13.81 | 13.25 | 13.81 | 13.33 | 135,287,576 |
Sep 23, 2024 | 12.99 | 13.36 | 12.91 | 13.25 | 12.79 | 103,594,034 |
Sep 20, 2024 | 12.69 | 13.03 | 12.60 | 12.98 | 12.53 | 113,164,564 |
Sep 19, 2024 | 12.40 | 12.68 | 12.22 | 12.66 | 12.22 | 105,792,165 |
Sep 18, 2024 | 11.98 | 12.30 | 11.96 | 12.30 | 11.87 | 73,733,421 |
Sep 13, 2024 | 11.79 | 12.08 | 11.79 | 11.92 | 11.51 | 66,780,891 |
Sep 12, 2024 | 11.65 | 11.94 | 11.65 | 11.81 | 11.40 | 60,597,752 |
Sep 11, 2024 | 11.58 | 11.63 | 11.47 | 11.59 | 11.19 | 42,654,528 |
Sep 10, 2024 | 11.70 | 11.78 | 11.47 | 11.61 | 11.21 | 49,791,580 |
Sep 09, 2024 | 11.79 | 11.84 | 11.55 | 11.63 | 11.23 | 68,042,716 |
Sep 06, 2024 | 11.97 | 12.03 | 11.82 | 11.85 | 11.44 | 41,943,049 |
Sep 05, 2024 | 12.18 | 12.18 | 11.95 | 11.96 | 11.55 | 59,178,263 |
Sep 04, 2024 | 12.13 | 12.26 | 12.12 | 12.13 | 11.71 | 43,321,423 |
Sep 03, 2024 | 12.44 | 12.62 | 12.10 | 12.20 | 11.78 | 83,833,469 |
Sep 02, 2024 | 12.46 | 12.58 | 12.28 | 12.42 | 11.99 | 76,678,991 |
Aug 30, 2024 | 12.49 | 12.73 | 12.36 | 12.52 | 12.09 | 135,815,774 |
Aug 29, 2024 | 12.32 | 12.34 | 11.94 | 12.15 | 11.73 | 78,980,403 |
Aug 28, 2024 | 12.41 | 12.58 | 12.30 | 12.38 | 11.95 | 52,119,380 |
Aug 27, 2024 | 12.38 | 12.47 | 12.24 | 12.44 | 12.01 | 40,126,725 |
Aug 26, 2024 | 12.41 | 12.50 | 12.31 | 12.49 | 12.06 | 44,888,217 |
Aug 23, 2024 | 12.41 | 12.53 | 12.30 | 12.37 | 11.94 | 53,408,810 |
Aug 22, 2024 | 12.47 | 12.58 | 12.27 | 12.57 | 12.13 | 52,381,020 |
Aug 21, 2024 | 12.41 | 12.52 | 12.32 | 12.52 | 12.09 | 44,192,318 |
Aug 20, 2024 | 12.80 | 12.83 | 12.36 | 12.41 | 11.98 | 56,888,479 |
Aug 19, 2024 | 12.67 | 12.93 | 12.60 | 12.70 | 12.26 | 65,245,696 |
Aug 16, 2024 | 12.51 | 12.73 | 12.45 | 12.67 | 12.23 | 63,083,986 |
Aug 15, 2024 | 12.22 | 12.52 | 12.18 | 12.48 | 12.05 | 62,393,678 |
Aug 14, 2024 | 12.40 | 12.42 | 12.25 | 12.27 | 11.84 | 48,571,254 |
Aug 13, 2024 | 12.47 | 12.70 | 12.35 | 12.49 | 12.06 | 71,592,969 |
Aug 12, 2024 | 12.30 | 12.44 | 12.26 | 12.37 | 11.94 | 52,157,903 |
Aug 09, 2024 | 12.47 | 12.53 | 12.30 | 12.31 | 11.88 | 73,241,496 |
Aug 08, 2024 | 12.73 | 12.79 | 12.38 | 12.42 | 11.99 | 121,058,853 |
Aug 07, 2024 | 12.68 | 12.97 | 12.65 | 12.87 | 12.42 | 58,448,732 |
Aug 06, 2024 | 12.93 | 13.01 | 12.62 | 12.71 | 12.27 | 75,674,783 |
Aug 05, 2024 | 13.10 | 13.26 | 12.81 | 12.81 | 12.37 | 90,756,958 |
Aug 02, 2024 | 13.17 | 13.38 | 12.95 | 13.23 | 12.77 | 72,092,524 |
Aug 01, 2024 | 13.10 | 13.50 | 13.09 | 13.26 | 12.80 | 133,651,503 |
Jul 31, 2024 | 12.83 | 13.40 | 12.73 | 13.15 | 12.69 | 145,252,500 |
Jul 30, 2024 | 13.03 | 13.05 | 12.84 | 12.90 | 12.45 | 89,707,094 |
Jul 29, 2024 | 12.91 | 13.14 | 12.67 | 13.06 | 12.61 | 121,241,274 |
Jul 26, 2024 | 12.89 | 13.04 | 12.76 | 12.82 | 12.38 | 68,277,028 |
Jul 25, 2024 | 13.01 | 13.14 | 12.78 | 12.89 | 12.44 | 85,730,246 |
Jul 24, 2024 | 13.05 | 13.22 | 12.98 | 13.06 | 12.61 | 74,337,649 |
Jul 23, 2024 | 13.22 | 13.39 | 13.10 | 13.10 | 12.65 | 102,636,564 |
Jul 22, 2024 | 13.09 | 13.16 | 12.88 | 13.13 | 12.67 | 98,673,843 |
Jul 19, 2024 | 13.18 | 13.25 | 12.98 | 13.19 | 12.73 | 89,182,727 |
Jul 18, 2024 | 13.13 | 13.43 | 13.07 | 13.27 | 12.81 | 92,085,957 |
Jul 17, 2024 | 13.38 | 13.43 | 13.05 | 13.21 | 12.75 | 114,335,154 |
Jul 16, 2024 | 13.41 | 13.61 | 13.31 | 13.47 | 13.00 | 92,513,992 |
Jul 15, 2024 | 13.43 | 13.79 | 13.36 | 13.48 | 13.01 | 118,695,810 |
Jul 12, 2024 | 13.90 | 13.92 | 13.30 | 13.54 | 13.07 | 234,813,253 |
Jul 11, 2024 | 14.39 | 14.51 | 14.18 | 14.20 | 13.71 | 128,066,513 |
Jul 10, 2024 | 14.64 | 14.73 | 14.32 | 14.37 | 13.87 | 100,304,691 |
Jul 09, 2024 | 14.29 | 14.64 | 14.16 | 14.52 | 14.02 | 159,965,721 |
Jul 08, 2024 | 14.50 | 14.64 | 14.00 | 14.40 | 13.90 | 262,887,371 |
Jul 05, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.99 | - |
Jul 04, 2024 | 15.45 | 15.72 | 15.44 | 15.53 | 14.99 | 94,617,792 |
Jul 03, 2024 | 16.15 | 16.19 | 15.44 | 15.47 | 14.93 | 149,688,068 |
Jul 02, 2024 | 15.90 | 16.23 | 15.77 | 16.05 | 15.49 | 155,291,835 |
Jul 01, 2024 | 15.68 | 16.10 | 15.61 | 15.82 | 15.27 | 139,045,012 |
Jun 28, 2024 | 15.00 | 15.63 | 14.95 | 15.49 | 14.95 | 142,602,403 |
Jun 27, 2024 | 15.49 | 15.69 | 14.90 | 15.02 | 14.50 | 150,155,399 |
Jun 26, 2024 | 15.40 | 15.55 | 15.14 | 15.49 | 14.95 | 135,898,856 |
Jun 25, 2024 | 15.51 | 15.82 | 15.41 | 15.52 | 14.98 | 120,016,284 |
Jun 24, 2024 | 15.90 | 15.99 | 15.60 | 15.63 | 15.09 | 141,003,986 |
Jun 21, 2024 | 16.06 | 16.18 | 15.55 | 16.05 | 15.49 | 200,111,749 |
Jun 20, 2024 | 15.57 | 16.19 | 15.55 | 16.03 | 15.47 | 203,804,481 |
Jun 20, 2024 | 0.23 Dividend | |||||
Jun 19, 2024 | 15.56 | 15.80 | 15.45 | 15.58 | 14.82 | 138,751,742 |
Jun 18, 2024 | 15.16 | 15.70 | 15.02 | 15.57 | 14.81 | 213,460,211 |
Jun 17, 2024 | 15.10 | 15.19 | 14.63 | 15.02 | 14.28 | 192,067,965 |
Jun 14, 2024 | 15.27 | 15.48 | 15.13 | 15.21 | 14.47 | 196,218,801 |
Jun 13, 2024 | 15.09 | 15.30 | 14.73 | 15.02 | 14.28 | 239,007,457 |
Jun 12, 2024 | 15.13 | 15.41 | 14.43 | 15.26 | 14.51 | 485,960,435 |
Jun 11, 2024 | 17.23 | 17.32 | 15.46 | 15.46 | 14.70 | 406,635,690 |
Jun 07, 2024 | 16.99 | 17.25 | 16.68 | 17.18 | 16.34 | 197,184,995 |
Jun 06, 2024 | 16.99 | 17.58 | 16.70 | 16.85 | 16.03 | 328,227,792 |
Jun 05, 2024 | 16.55 | 16.86 | 16.46 | 16.58 | 15.77 | 176,604,625 |
Jun 04, 2024 | 15.90 | 16.69 | 15.89 | 16.58 | 15.77 | 265,397,578 |
Jun 03, 2024 | 15.44 | 16.19 | 15.41 | 16.06 | 15.27 | 260,721,988 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |