Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 11.75 | 11.93 | 11.61 | 11.65 | 11.65 | 10,096,000 |
Jun 26, 2024 | 11.05 | 11.84 | 11.05 | 11.81 | 11.81 | 16,323,418 |
Jun 25, 2024 | 11.23 | 11.36 | 10.95 | 11.08 | 11.08 | 7,919,035 |
Jun 24, 2024 | 11.69 | 11.69 | 11.20 | 11.23 | 11.23 | 9,057,000 |
Jun 21, 2024 | 11.73 | 11.82 | 11.55 | 11.69 | 11.69 | 5,695,110 |
Jun 20, 2024 | 12.18 | 12.18 | 11.73 | 11.75 | 11.75 | 10,082,100 |
Jun 19, 2024 | 12.36 | 12.42 | 12.19 | 12.19 | 12.19 | 7,321,631 |
Jun 18, 2024 | 12.16 | 12.40 | 12.16 | 12.39 | 12.39 | 6,923,418 |
Jun 17, 2024 | 12.32 | 12.33 | 12.12 | 12.19 | 12.19 | 6,022,000 |
Jun 14, 2024 | 12.33 | 12.42 | 12.27 | 12.32 | 12.32 | 7,839,949 |
Jun 13, 2024 | 12.33 | 12.41 | 12.25 | 12.35 | 12.35 | 8,602,075 |
Jun 12, 2024 | 12.00 | 12.37 | 11.91 | 12.33 | 12.33 | 10,781,816 |
Jun 11, 2024 | 11.85 | 12.04 | 11.66 | 12.01 | 12.01 | 7,917,230 |
Jun 07, 2024 | 11.79 | 11.95 | 11.70 | 11.90 | 11.90 | 8,481,174 |
Jun 06, 2024 | 12.20 | 12.36 | 11.60 | 11.73 | 11.73 | 19,306,479 |
Jun 05, 2024 | 12.32 | 12.45 | 12.20 | 12.20 | 12.20 | 6,290,222 |
Jun 04, 2024 | 12.45 | 12.45 | 12.12 | 12.32 | 12.32 | 9,185,510 |
Jun 03, 2024 | 12.61 | 12.71 | 12.33 | 12.43 | 12.43 | 9,373,299 |
May 31, 2024 | 12.40 | 12.66 | 12.37 | 12.61 | 12.61 | 8,705,400 |
May 30, 2024 | 12.40 | 12.53 | 12.23 | 12.43 | 12.43 | 7,370,110 |
May 29, 2024 | 12.46 | 12.55 | 12.31 | 12.40 | 12.40 | 6,764,500 |
May 28, 2024 | 12.62 | 12.64 | 12.36 | 12.40 | 12.40 | 8,277,800 |
May 27, 2024 | 12.62 | 12.69 | 12.37 | 12.66 | 12.66 | 9,771,120 |
May 24, 2024 | 12.75 | 12.85 | 12.56 | 12.56 | 12.56 | 11,050,951 |
May 23, 2024 | 13.12 | 13.18 | 12.72 | 12.80 | 12.80 | 13,285,300 |
May 22, 2024 | 13.01 | 13.19 | 12.94 | 13.15 | 13.15 | 8,271,668 |
May 21, 2024 | 13.16 | 13.35 | 13.06 | 13.09 | 13.09 | 11,149,657 |
May 20, 2024 | 13.17 | 13.32 | 12.92 | 13.21 | 13.21 | 12,540,400 |
May 17, 2024 | 13.16 | 13.22 | 12.95 | 13.20 | 13.20 | 13,046,937 |
May 16, 2024 | 13.31 | 13.43 | 13.13 | 13.17 | 13.17 | 15,018,237 |
May 15, 2024 | 13.28 | 13.47 | 13.20 | 13.24 | 13.24 | 12,447,137 |
May 14, 2024 | 13.53 | 13.68 | 13.34 | 13.42 | 13.42 | 16,402,189 |
May 13, 2024 | 13.68 | 13.83 | 13.32 | 13.37 | 13.37 | 31,145,279 |
May 10, 2024 | 14.52 | 14.69 | 14.02 | 14.07 | 14.07 | 31,415,632 |
May 09, 2024 | 13.80 | 14.35 | 13.69 | 14.17 | 14.17 | 30,814,013 |
May 08, 2024 | 13.88 | 14.28 | 13.63 | 13.64 | 13.64 | 28,095,738 |
May 07, 2024 | 13.84 | 14.21 | 13.80 | 14.01 | 14.01 | 31,641,420 |
May 06, 2024 | 13.92 | 13.98 | 13.62 | 13.74 | 13.74 | 22,545,752 |
Apr 30, 2024 | 13.90 | 13.97 | 13.50 | 13.70 | 13.70 | 28,852,123 |
Apr 29, 2024 | 13.16 | 14.32 | 13.15 | 13.95 | 13.95 | 52,764,379 |
Apr 26, 2024 | 12.54 | 13.25 | 12.38 | 13.02 | 13.02 | 26,192,672 |
Apr 25, 2024 | 12.65 | 12.87 | 12.55 | 12.75 | 12.75 | 13,582,879 |
Apr 24, 2024 | 12.31 | 12.88 | 12.22 | 12.87 | 12.87 | 19,570,126 |
Apr 23, 2024 | 12.26 | 12.42 | 12.20 | 12.30 | 12.30 | 11,016,459 |
Apr 22, 2024 | 12.12 | 12.32 | 11.86 | 12.16 | 12.16 | 11,354,534 |
Apr 19, 2024 | 12.40 | 12.54 | 12.14 | 12.23 | 12.23 | 10,638,300 |
Apr 18, 2024 | 12.48 | 12.73 | 12.26 | 12.46 | 12.46 | 15,071,561 |
Apr 17, 2024 | 12.14 | 12.63 | 12.14 | 12.54 | 12.54 | 16,581,149 |
Apr 16, 2024 | 12.49 | 12.62 | 11.88 | 11.91 | 11.91 | 21,227,213 |
Apr 15, 2024 | 12.81 | 13.03 | 12.36 | 12.55 | 12.55 | 17,167,972 |
Apr 12, 2024 | 13.12 | 13.25 | 12.90 | 12.91 | 12.91 | 14,377,458 |
Apr 11, 2024 | 12.67 | 13.62 | 12.66 | 13.28 | 13.28 | 25,063,727 |
Apr 10, 2024 | 13.11 | 13.12 | 12.62 | 12.77 | 12.77 | 15,825,619 |
Apr 09, 2024 | 13.00 | 13.25 | 12.99 | 13.19 | 13.19 | 11,349,106 |
Apr 08, 2024 | 13.40 | 13.40 | 13.02 | 13.04 | 13.04 | 15,924,151 |
Apr 03, 2024 | 13.79 | 13.80 | 13.24 | 13.40 | 13.40 | 20,074,226 |
Apr 02, 2024 | 14.32 | 14.33 | 13.78 | 13.86 | 13.86 | 23,398,789 |
Apr 01, 2024 | 13.68 | 14.31 | 13.68 | 14.30 | 14.30 | 23,372,528 |
Mar 29, 2024 | 13.84 | 13.87 | 13.49 | 13.72 | 13.72 | 14,125,725 |
Mar 28, 2024 | 13.38 | 14.19 | 13.30 | 13.94 | 13.94 | 32,012,467 |
Mar 27, 2024 | 14.20 | 14.35 | 13.40 | 13.44 | 13.44 | 36,837,019 |
Mar 26, 2024 | 14.96 | 15.27 | 14.16 | 14.34 | 14.34 | 49,000,845 |
Mar 25, 2024 | 16.60 | 16.89 | 14.95 | 15.00 | 15.00 | 79,057,629 |
Mar 22, 2024 | 14.83 | 15.53 | 14.38 | 15.40 | 15.40 | 67,695,212 |
Mar 21, 2024 | 14.88 | 15.28 | 14.80 | 14.88 | 14.88 | 55,261,839 |
Mar 20, 2024 | 14.27 | 14.75 | 14.25 | 14.70 | 14.70 | 38,549,531 |
Mar 19, 2024 | 14.38 | 14.60 | 14.29 | 14.31 | 14.31 | 29,513,823 |
Mar 18, 2024 | 14.15 | 14.38 | 14.00 | 14.37 | 14.37 | 25,294,201 |
Mar 15, 2024 | 13.95 | 14.09 | 13.79 | 14.08 | 14.08 | 14,463,863 |
Mar 14, 2024 | 14.13 | 14.13 | 13.73 | 14.02 | 14.02 | 21,949,119 |
Mar 13, 2024 | 14.10 | 14.42 | 14.02 | 14.18 | 14.18 | 33,574,869 |
Mar 12, 2024 | 14.10 | 14.20 | 13.83 | 14.07 | 14.07 | 22,814,251 |
Mar 11, 2024 | 13.70 | 14.10 | 13.51 | 14.08 | 14.08 | 23,694,810 |
Mar 08, 2024 | 13.41 | 13.85 | 13.32 | 13.79 | 13.79 | 19,041,119 |
Mar 07, 2024 | 13.88 | 14.07 | 13.44 | 13.45 | 13.45 | 27,618,248 |
Mar 06, 2024 | 13.89 | 14.18 | 13.76 | 13.93 | 13.93 | 22,492,361 |
Mar 05, 2024 | 14.07 | 14.35 | 13.90 | 14.04 | 14.04 | 36,597,331 |
Mar 04, 2024 | 14.21 | 14.69 | 13.65 | 14.45 | 14.45 | 45,458,530 |
Mar 01, 2024 | 13.71 | 14.24 | 13.65 | 14.20 | 14.20 | 40,165,115 |
Feb 29, 2024 | 13.00 | 13.74 | 12.95 | 13.70 | 13.70 | 31,137,619 |
Feb 28, 2024 | 14.13 | 14.33 | 13.00 | 13.10 | 13.10 | 49,186,287 |
Feb 27, 2024 | 13.41 | 14.10 | 13.33 | 14.10 | 14.10 | 37,673,480 |
Feb 26, 2024 | 13.50 | 13.74 | 13.26 | 13.49 | 13.49 | 36,355,526 |
Feb 23, 2024 | 13.45 | 13.69 | 13.19 | 13.65 | 13.65 | 40,547,185 |
Feb 22, 2024 | 13.05 | 13.47 | 13.01 | 13.39 | 13.39 | 33,214,899 |
Feb 21, 2024 | 12.85 | 13.45 | 12.73 | 13.05 | 13.05 | 44,428,578 |
Feb 20, 2024 | 13.20 | 13.81 | 12.77 | 13.33 | 13.33 | 60,621,330 |
Feb 19, 2024 | 12.66 | 13.05 | 12.30 | 13.05 | 13.05 | 42,081,767 |
Feb 08, 2024 | 11.41 | 11.88 | 11.32 | 11.86 | 11.86 | 21,641,169 |
Feb 07, 2024 | 11.01 | 11.58 | 10.96 | 11.26 | 11.26 | 23,498,727 |
Feb 06, 2024 | 10.05 | 11.10 | 9.86 | 10.91 | 10.91 | 24,686,650 |
Feb 05, 2024 | 10.95 | 11.02 | 10.02 | 10.10 | 10.10 | 27,207,697 |
Feb 02, 2024 | 11.55 | 12.00 | 10.60 | 11.13 | 11.13 | 21,585,094 |
Feb 01, 2024 | 11.70 | 11.98 | 11.30 | 11.64 | 11.64 | 18,489,780 |
Jan 31, 2024 | 12.18 | 12.42 | 11.63 | 11.70 | 11.70 | 19,615,634 |
Jan 30, 2024 | 12.59 | 12.74 | 12.19 | 12.22 | 12.22 | 10,624,000 |
Jan 29, 2024 | 13.09 | 13.18 | 12.64 | 12.65 | 12.65 | 14,674,611 |
Jan 26, 2024 | 13.17 | 13.45 | 13.00 | 13.08 | 13.08 | 18,099,107 |
Jan 25, 2024 | 12.59 | 13.25 | 12.40 | 13.18 | 13.18 | 21,194,620 |
Jan 24, 2024 | 12.52 | 12.60 | 12.01 | 12.57 | 12.57 | 15,444,903 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |