Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 11.72 | 11.87 | 11.54 | 11.61 | 11.61 | 15,380,350 |
May 14, 2024 | 11.54 | 11.83 | 11.44 | 11.73 | 11.73 | 17,303,642 |
May 13, 2024 | 11.55 | 11.65 | 11.33 | 11.53 | 11.53 | 13,957,959 |
May 10, 2024 | 11.83 | 11.86 | 11.53 | 11.60 | 11.60 | 15,396,669 |
May 09, 2024 | 11.64 | 11.82 | 11.61 | 11.81 | 11.81 | 19,310,297 |
May 09, 2024 | 0.150711 Dividend | |||||
May 08, 2024 | 12.07 | 12.08 | 11.80 | 11.81 | 11.66 | 13,447,249 |
May 07, 2024 | 12.06 | 12.17 | 12.00 | 12.10 | 11.95 | 12,758,234 |
May 06, 2024 | 12.17 | 12.29 | 12.01 | 12.09 | 11.94 | 22,650,603 |
Apr 30, 2024 | 12.05 | 12.13 | 11.96 | 12.07 | 11.92 | 15,208,622 |
Apr 29, 2024 | 11.83 | 12.15 | 11.81 | 12.10 | 11.95 | 23,884,186 |
Apr 26, 2024 | 11.66 | 11.87 | 11.64 | 11.85 | 11.70 | 16,608,356 |
Apr 25, 2024 | 11.50 | 11.75 | 11.46 | 11.67 | 11.52 | 15,608,700 |
Apr 24, 2024 | 11.34 | 11.59 | 11.33 | 11.56 | 11.41 | 15,677,900 |
Apr 23, 2024 | 11.05 | 11.55 | 11.01 | 11.41 | 11.26 | 21,077,193 |
Apr 22, 2024 | 11.08 | 11.29 | 10.75 | 11.21 | 11.07 | 22,376,041 |
Apr 19, 2024 | 11.20 | 11.55 | 11.19 | 11.45 | 11.30 | 17,594,202 |
Apr 18, 2024 | 11.22 | 11.47 | 11.08 | 11.31 | 11.17 | 15,990,826 |
Apr 17, 2024 | 10.69 | 11.33 | 10.69 | 11.32 | 11.18 | 19,224,920 |
Apr 16, 2024 | 11.08 | 11.09 | 10.47 | 10.50 | 10.37 | 20,971,845 |
Apr 15, 2024 | 11.25 | 11.41 | 10.89 | 11.07 | 10.93 | 20,072,248 |
Apr 12, 2024 | 11.21 | 11.42 | 11.17 | 11.20 | 11.06 | 11,712,916 |
Apr 11, 2024 | 11.10 | 11.35 | 11.08 | 11.18 | 11.04 | 11,470,650 |
Apr 10, 2024 | 11.48 | 11.49 | 11.11 | 11.20 | 11.06 | 15,059,780 |
Apr 09, 2024 | 11.34 | 11.55 | 11.25 | 11.51 | 11.36 | 11,660,602 |
Apr 08, 2024 | 11.62 | 11.62 | 11.30 | 11.30 | 11.16 | 16,267,205 |
Apr 03, 2024 | 11.62 | 11.73 | 11.28 | 11.62 | 11.47 | 21,968,121 |
Apr 02, 2024 | 11.95 | 12.00 | 11.54 | 11.60 | 11.45 | 30,550,368 |
Apr 01, 2024 | 12.22 | 12.25 | 11.50 | 12.06 | 11.91 | 47,724,030 |
Mar 29, 2024 | 12.41 | 12.56 | 12.21 | 12.68 | 12.52 | 8,349,207 |
Mar 28, 2024 | 12.14 | 12.65 | 12.12 | 12.41 | 12.25 | 17,008,300 |
Mar 27, 2024 | 12.69 | 12.69 | 12.06 | 12.09 | 11.94 | 12,947,193 |
Mar 26, 2024 | 12.80 | 12.93 | 12.47 | 12.64 | 12.48 | 15,788,259 |
Mar 25, 2024 | 13.20 | 13.29 | 12.77 | 12.80 | 12.64 | 15,803,166 |
Mar 22, 2024 | 13.34 | 13.43 | 13.15 | 13.21 | 13.04 | 14,419,060 |
Mar 21, 2024 | 13.47 | 13.60 | 13.36 | 13.40 | 13.23 | 10,917,415 |
Mar 20, 2024 | 13.38 | 13.50 | 13.33 | 13.47 | 13.30 | 13,925,572 |
Mar 19, 2024 | 13.70 | 13.71 | 13.38 | 13.38 | 13.21 | 20,483,872 |
Mar 18, 2024 | 13.35 | 13.74 | 13.34 | 13.63 | 13.46 | 26,036,879 |
Mar 15, 2024 | 12.95 | 13.10 | 12.86 | 13.07 | 12.90 | 12,992,966 |
Mar 14, 2024 | 12.97 | 13.36 | 12.86 | 13.02 | 12.85 | 17,316,372 |
Mar 13, 2024 | 12.91 | 13.19 | 12.90 | 13.07 | 12.90 | 22,078,832 |
Mar 12, 2024 | 12.90 | 12.98 | 12.75 | 12.93 | 12.76 | 18,343,761 |
Mar 11, 2024 | 12.95 | 13.15 | 12.83 | 13.00 | 12.83 | 27,892,864 |
Mar 08, 2024 | 12.25 | 13.00 | 12.25 | 12.89 | 12.73 | 31,279,712 |
Mar 07, 2024 | 12.46 | 12.67 | 12.22 | 12.23 | 12.07 | 16,276,000 |
Mar 06, 2024 | 12.30 | 12.58 | 12.18 | 12.43 | 12.27 | 11,237,200 |
Mar 05, 2024 | 12.57 | 12.61 | 12.30 | 12.40 | 12.24 | 15,942,322 |
Mar 04, 2024 | 12.70 | 12.82 | 12.42 | 12.61 | 12.45 | 15,950,400 |
Mar 01, 2024 | 12.57 | 12.68 | 12.40 | 12.62 | 12.46 | 15,853,666 |
Feb 29, 2024 | 11.79 | 12.51 | 11.78 | 12.51 | 12.35 | 19,644,270 |
Feb 28, 2024 | 12.68 | 12.87 | 11.89 | 11.94 | 11.79 | 23,461,891 |
Feb 27, 2024 | 12.12 | 12.67 | 12.08 | 12.67 | 12.51 | 15,620,495 |
Feb 26, 2024 | 12.24 | 12.39 | 12.11 | 12.23 | 12.07 | 15,371,521 |
Feb 23, 2024 | 12.10 | 12.17 | 11.92 | 12.14 | 11.99 | 17,327,036 |
Feb 22, 2024 | 11.99 | 12.30 | 11.81 | 12.10 | 11.95 | 24,167,932 |
Feb 21, 2024 | 11.60 | 11.95 | 11.45 | 11.55 | 11.40 | 21,278,858 |
Feb 20, 2024 | 11.25 | 11.85 | 11.17 | 11.81 | 11.66 | 29,503,026 |
Feb 19, 2024 | 11.15 | 11.40 | 10.94 | 11.33 | 11.19 | 32,413,045 |
Feb 08, 2024 | 11.39 | 11.58 | 11.01 | 11.13 | 10.99 | 48,558,804 |
Feb 07, 2024 | 10.08 | 10.75 | 10.08 | 10.75 | 10.61 | 16,275,208 |
Feb 06, 2024 | 8.91 | 9.77 | 8.87 | 9.77 | 9.65 | 27,188,114 |
Feb 05, 2024 | 9.75 | 9.75 | 8.84 | 8.88 | 8.77 | 26,774,522 |
Feb 02, 2024 | 10.34 | 10.47 | 9.49 | 9.82 | 9.69 | 22,682,220 |
Feb 01, 2024 | 10.18 | 10.50 | 9.96 | 10.34 | 10.21 | 15,648,621 |
Jan 31, 2024 | 10.70 | 10.85 | 10.14 | 10.20 | 10.07 | 16,737,722 |
Jan 30, 2024 | 11.21 | 11.38 | 10.83 | 10.86 | 10.72 | 7,923,871 |
Jan 29, 2024 | 11.93 | 11.99 | 11.23 | 11.29 | 11.15 | 11,100,293 |
Jan 26, 2024 | 11.92 | 12.03 | 11.79 | 11.81 | 11.66 | 8,147,500 |
Jan 25, 2024 | 11.40 | 12.04 | 11.37 | 11.99 | 11.84 | 13,386,069 |
Jan 24, 2024 | 11.70 | 11.80 | 11.10 | 11.50 | 11.35 | 15,869,664 |
Jan 23, 2024 | 11.53 | 11.74 | 11.31 | 11.58 | 11.43 | 11,398,650 |
Jan 22, 2024 | 12.32 | 12.38 | 11.44 | 11.54 | 11.39 | 18,492,754 |
Jan 19, 2024 | 12.47 | 12.59 | 12.30 | 12.32 | 12.16 | 6,536,403 |
Jan 18, 2024 | 12.48 | 12.68 | 12.10 | 12.47 | 12.31 | 12,258,300 |
Jan 17, 2024 | 13.07 | 13.10 | 12.52 | 12.53 | 12.37 | 12,060,660 |
Jan 16, 2024 | 13.16 | 13.25 | 12.91 | 13.11 | 12.94 | 7,916,910 |
Jan 15, 2024 | 13.15 | 13.37 | 12.92 | 13.16 | 12.99 | 9,162,600 |
Jan 12, 2024 | 13.25 | 13.39 | 13.11 | 13.14 | 12.97 | 6,893,600 |
Jan 11, 2024 | 13.12 | 13.38 | 13.00 | 13.33 | 13.16 | 10,614,700 |
Jan 10, 2024 | 12.99 | 13.26 | 12.57 | 13.10 | 12.93 | 18,730,803 |
Jan 09, 2024 | 13.50 | 13.58 | 13.03 | 13.08 | 12.91 | 14,221,998 |
Jan 08, 2024 | 13.82 | 14.00 | 13.46 | 13.47 | 13.30 | 11,264,600 |
Jan 05, 2024 | 14.14 | 14.27 | 13.84 | 13.93 | 13.75 | 8,940,243 |
Jan 04, 2024 | 14.22 | 14.28 | 14.05 | 14.15 | 13.97 | 8,359,355 |
Jan 03, 2024 | 14.22 | 14.54 | 14.13 | 14.24 | 14.06 | 14,342,193 |
Jan 02, 2024 | 14.30 | 14.43 | 14.21 | 14.30 | 14.12 | 12,126,817 |
Dec 29, 2023 | 14.11 | 14.30 | 14.07 | 14.29 | 14.11 | 9,247,152 |
Dec 28, 2023 | 13.76 | 14.19 | 13.65 | 14.12 | 13.94 | 10,608,988 |
Dec 27, 2023 | 13.69 | 13.86 | 13.57 | 13.77 | 13.59 | 7,965,377 |
Dec 26, 2023 | 13.91 | 13.93 | 13.46 | 13.60 | 13.43 | 8,582,036 |
Dec 25, 2023 | 13.78 | 14.01 | 13.78 | 13.96 | 13.78 | 8,113,535 |
Dec 22, 2023 | 13.79 | 13.99 | 13.68 | 13.85 | 13.67 | 12,558,070 |
Dec 21, 2023 | 13.70 | 13.97 | 13.55 | 13.78 | 13.60 | 8,980,849 |
Dec 20, 2023 | 14.05 | 14.10 | 13.75 | 13.81 | 13.63 | 6,725,100 |
Dec 19, 2023 | 13.92 | 14.08 | 13.84 | 13.98 | 13.80 | 6,403,581 |
Dec 18, 2023 | 14.21 | 14.24 | 13.91 | 13.97 | 13.79 | 13,284,602 |
Dec 15, 2023 | 14.10 | 14.44 | 13.92 | 14.28 | 14.10 | 18,266,887 |
Dec 14, 2023 | 14.10 | 14.23 | 14.01 | 14.03 | 13.85 | 11,690,031 |
Dec 13, 2023 | 14.23 | 14.27 | 14.00 | 14.03 | 13.85 | 13,641,243 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |