Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 13.62 | 13.54 | 13.17 | 13.44 | 13.44 | 24,193,536 |
Jun 25, 2024 | 13.30 | 13.70 | 13.24 | 13.53 | 13.53 | 28,595,039 |
Jun 24, 2024 | 13.24 | 13.46 | 13.18 | 13.32 | 13.32 | 24,356,949 |
Jun 21, 2024 | 13.62 | 13.76 | 13.46 | 13.48 | 13.48 | 23,949,757 |
Jun 20, 2024 | 13.67 | 13.85 | 13.43 | 13.58 | 13.58 | 28,610,176 |
Jun 20, 2024 | 0.23 Dividend | |||||
Jun 19, 2024 | 13.88 | 14.04 | 13.80 | 13.81 | 13.58 | 35,314,098 |
Jun 18, 2024 | 13.80 | 13.99 | 13.73 | 13.87 | 13.64 | 35,641,404 |
Jun 17, 2024 | 14.22 | 14.52 | 13.80 | 13.90 | 13.67 | 76,575,727 |
Jun 14, 2024 | 14.75 | 15.00 | 14.21 | 14.34 | 14.10 | 111,204,719 |
Jun 13, 2024 | 14.85 | 15.25 | 14.61 | 14.77 | 14.52 | 53,614,744 |
Jun 12, 2024 | 14.52 | 14.99 | 14.51 | 14.95 | 14.70 | 38,485,381 |
Jun 11, 2024 | 14.50 | 14.70 | 14.35 | 14.59 | 14.35 | 42,894,656 |
Jun 07, 2024 | 15.07 | 15.14 | 14.70 | 14.95 | 14.70 | 38,890,139 |
Jun 06, 2024 | 14.83 | 15.10 | 14.72 | 14.92 | 14.67 | 46,614,458 |
Jun 05, 2024 | 14.87 | 14.97 | 14.59 | 14.70 | 14.46 | 50,995,300 |
Jun 04, 2024 | 14.73 | 15.06 | 14.55 | 15.04 | 14.79 | 59,734,109 |
Jun 03, 2024 | 14.49 | 15.10 | 14.35 | 14.57 | 14.33 | 77,221,277 |
May 31, 2024 | 14.53 | 14.69 | 14.34 | 14.45 | 14.21 | 34,312,995 |
May 30, 2024 | 15.38 | 15.41 | 14.55 | 14.57 | 14.33 | 63,807,042 |
May 29, 2024 | 14.52 | 15.04 | 14.45 | 14.96 | 14.71 | 54,861,541 |
May 28, 2024 | 14.48 | 14.90 | 14.43 | 14.50 | 14.26 | 47,171,448 |
May 27, 2024 | 14.12 | 14.48 | 14.12 | 14.43 | 14.19 | 39,442,322 |
May 24, 2024 | 14.10 | 14.33 | 14.06 | 14.09 | 13.86 | 26,018,321 |
May 23, 2024 | 14.30 | 14.39 | 14.01 | 14.12 | 13.88 | 54,216,448 |
May 22, 2024 | 15.00 | 15.06 | 14.60 | 14.71 | 14.47 | 51,423,706 |
May 21, 2024 | 15.91 | 15.99 | 14.66 | 14.76 | 14.51 | 94,859,378 |
May 20, 2024 | 15.20 | 15.60 | 14.89 | 15.47 | 15.21 | 87,359,755 |
May 17, 2024 | 14.59 | 14.89 | 14.31 | 14.89 | 14.64 | 38,461,455 |
May 16, 2024 | 14.58 | 14.88 | 14.51 | 14.61 | 14.37 | 46,137,430 |
May 15, 2024 | 14.70 | 14.81 | 14.30 | 14.39 | 14.15 | 45,371,026 |
May 14, 2024 | 15.00 | 15.20 | 14.78 | 14.90 | 14.65 | 38,096,607 |
May 13, 2024 | 14.75 | 15.00 | 14.47 | 14.84 | 14.59 | 42,230,831 |
May 10, 2024 | 15.06 | 15.25 | 14.85 | 15.10 | 14.85 | 51,594,285 |
May 09, 2024 | 14.58 | 15.20 | 14.55 | 15.01 | 14.76 | 53,108,761 |
May 08, 2024 | 14.63 | 14.81 | 14.44 | 14.58 | 14.34 | 31,875,819 |
May 07, 2024 | 14.63 | 15.10 | 14.60 | 14.80 | 14.55 | 53,366,571 |
May 06, 2024 | 14.37 | 14.68 | 14.09 | 14.67 | 14.43 | 55,042,231 |
Apr 30, 2024 | 14.43 | 14.89 | 14.31 | 14.39 | 14.15 | 46,596,607 |
Apr 29, 2024 | 14.55 | 14.59 | 14.14 | 14.37 | 14.13 | 51,532,339 |
Apr 26, 2024 | 14.30 | 14.83 | 14.15 | 14.67 | 14.43 | 58,887,702 |
Apr 25, 2024 | 13.88 | 14.59 | 13.72 | 14.35 | 14.11 | 42,286,977 |
Apr 24, 2024 | 13.62 | 14.01 | 13.55 | 13.91 | 13.68 | 41,423,166 |
Apr 23, 2024 | 13.81 | 14.04 | 13.60 | 13.68 | 13.45 | 70,249,843 |
Apr 22, 2024 | 14.78 | 15.00 | 14.30 | 14.31 | 14.07 | 57,239,630 |
Apr 19, 2024 | 14.70 | 15.09 | 14.36 | 14.54 | 14.30 | 48,222,333 |
Apr 18, 2024 | 14.78 | 14.90 | 14.50 | 14.80 | 14.55 | 49,818,708 |
Apr 17, 2024 | 14.40 | 15.02 | 14.32 | 14.99 | 14.74 | 50,109,144 |
Apr 16, 2024 | 14.92 | 15.26 | 14.39 | 14.46 | 14.22 | 64,428,325 |
Apr 15, 2024 | 15.00 | 15.49 | 14.30 | 15.36 | 15.10 | 79,738,467 |
Apr 12, 2024 | 14.65 | 14.99 | 14.30 | 14.76 | 14.51 | 60,750,739 |
Apr 11, 2024 | 14.05 | 15.14 | 13.94 | 14.50 | 14.26 | 70,573,261 |
Apr 10, 2024 | 14.27 | 14.61 | 14.07 | 14.39 | 14.15 | 71,698,567 |
Apr 09, 2024 | 14.54 | 14.76 | 14.13 | 14.27 | 14.03 | 82,032,827 |
Apr 08, 2024 | 15.05 | 15.66 | 14.57 | 14.72 | 14.47 | 103,304,914 |
Apr 03, 2024 | 14.38 | 15.58 | 14.26 | 15.14 | 14.89 | 101,104,104 |
Apr 02, 2024 | 14.01 | 14.40 | 13.94 | 14.24 | 14.00 | 48,430,718 |
Apr 01, 2024 | 14.16 | 14.40 | 13.94 | 14.12 | 13.88 | 75,662,971 |
Mar 29, 2024 | 13.79 | 14.30 | 13.70 | 13.80 | 13.57 | 56,996,537 |
Mar 28, 2024 | 13.00 | 13.90 | 12.93 | 13.62 | 13.39 | 83,051,680 |
Mar 27, 2024 | 12.88 | 13.13 | 12.76 | 12.77 | 12.56 | 35,305,951 |
Mar 26, 2024 | 13.34 | 13.37 | 12.90 | 13.11 | 12.89 | 42,870,957 |
Mar 25, 2024 | 12.70 | 13.43 | 12.70 | 13.26 | 13.04 | 83,581,180 |
Mar 22, 2024 | 12.81 | 13.09 | 12.67 | 12.79 | 12.58 | 43,564,450 |
Mar 21, 2024 | 12.88 | 13.19 | 12.63 | 12.97 | 12.75 | 61,851,220 |
Mar 20, 2024 | 12.64 | 12.75 | 12.45 | 12.63 | 12.42 | 34,408,026 |
Mar 19, 2024 | 12.61 | 13.04 | 12.58 | 12.72 | 12.51 | 48,231,293 |
Mar 18, 2024 | 12.60 | 12.84 | 12.42 | 12.75 | 12.54 | 68,308,179 |
Mar 15, 2024 | 12.05 | 12.54 | 11.92 | 12.53 | 12.32 | 58,077,930 |
Mar 14, 2024 | 12.45 | 12.58 | 12.06 | 12.18 | 11.98 | 45,288,338 |
Mar 13, 2024 | 11.95 | 12.23 | 11.91 | 12.17 | 11.97 | 42,790,351 |
Mar 12, 2024 | 12.41 | 12.41 | 11.90 | 12.01 | 11.81 | 51,799,489 |
Mar 11, 2024 | 12.46 | 12.65 | 12.23 | 12.43 | 12.22 | 45,673,305 |
Mar 08, 2024 | 12.64 | 12.75 | 12.17 | 12.58 | 12.37 | 58,089,700 |
Mar 07, 2024 | 12.05 | 13.00 | 12.05 | 12.46 | 12.25 | 82,915,091 |
Mar 06, 2024 | 11.87 | 12.03 | 11.76 | 11.99 | 11.79 | 32,586,906 |
Mar 05, 2024 | 12.03 | 12.07 | 11.80 | 11.93 | 11.73 | 36,087,612 |
Mar 04, 2024 | 11.91 | 12.15 | 11.81 | 12.02 | 11.82 | 38,381,848 |
Mar 01, 2024 | 11.61 | 11.92 | 11.59 | 11.86 | 11.66 | 31,914,879 |
Feb 29, 2024 | 11.25 | 11.60 | 11.25 | 11.60 | 11.41 | 20,923,631 |
Feb 28, 2024 | 11.60 | 11.79 | 11.35 | 11.36 | 11.17 | 34,364,025 |
Feb 27, 2024 | 11.42 | 11.72 | 11.42 | 11.67 | 11.48 | 26,376,994 |
Feb 26, 2024 | 11.69 | 11.81 | 11.46 | 11.50 | 11.31 | 29,606,680 |
Feb 23, 2024 | 11.70 | 11.82 | 11.60 | 11.69 | 11.50 | 22,579,793 |
Feb 22, 2024 | 11.61 | 11.73 | 11.43 | 11.72 | 11.52 | 29,521,278 |
Feb 21, 2024 | 11.39 | 11.83 | 11.36 | 11.61 | 11.42 | 34,713,169 |
Feb 20, 2024 | 11.39 | 11.60 | 11.20 | 11.41 | 11.22 | 31,124,325 |
Feb 19, 2024 | 11.15 | 11.64 | 11.01 | 11.42 | 11.23 | 44,902,652 |
Feb 08, 2024 | 10.80 | 11.20 | 10.62 | 11.06 | 10.88 | 44,460,560 |
Feb 07, 2024 | 10.57 | 10.89 | 10.50 | 10.77 | 10.59 | 39,991,761 |
Feb 06, 2024 | 9.88 | 10.77 | 9.82 | 10.62 | 10.44 | 37,361,588 |
Feb 05, 2024 | 10.20 | 10.45 | 9.73 | 10.01 | 9.84 | 38,518,429 |
Feb 02, 2024 | 10.60 | 10.75 | 10.00 | 10.33 | 10.16 | 32,938,308 |
Feb 01, 2024 | 10.67 | 10.89 | 10.50 | 10.60 | 10.42 | 26,233,246 |
Jan 31, 2024 | 10.82 | 11.01 | 10.63 | 10.72 | 10.54 | 27,643,108 |
Jan 30, 2024 | 11.08 | 11.22 | 10.85 | 10.88 | 10.70 | 23,154,144 |
Jan 29, 2024 | 11.26 | 11.50 | 11.16 | 11.17 | 10.98 | 36,059,419 |
Jan 26, 2024 | 10.95 | 11.35 | 10.89 | 11.22 | 11.03 | 38,401,777 |
Jan 25, 2024 | 10.53 | 10.98 | 10.45 | 10.98 | 10.80 | 35,392,603 |
Jan 24, 2024 | 10.45 | 10.54 | 10.17 | 10.54 | 10.36 | 26,005,022 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |