Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.56 | 10.82 | 10.48 | 10.53 | 10.53 | 7,013,737 |
Jun 27, 2024 | 10.85 | 10.99 | 10.61 | 10.64 | 10.64 | 5,685,838 |
Jun 26, 2024 | 10.20 | 10.88 | 10.15 | 10.85 | 10.85 | 9,921,482 |
Jun 25, 2024 | 10.44 | 10.56 | 10.12 | 10.20 | 10.20 | 7,649,197 |
Jun 24, 2024 | 10.86 | 10.88 | 10.43 | 10.49 | 10.49 | 6,978,418 |
Jun 21, 2024 | 10.86 | 11.03 | 10.70 | 10.94 | 10.94 | 5,527,344 |
Jun 20, 2024 | 11.12 | 11.25 | 10.88 | 10.88 | 10.88 | 7,087,480 |
Jun 19, 2024 | 11.27 | 11.45 | 11.17 | 11.20 | 11.20 | 9,335,039 |
Jun 18, 2024 | 11.18 | 11.31 | 11.08 | 11.19 | 11.19 | 9,291,511 |
Jun 17, 2024 | 11.20 | 11.34 | 11.12 | 11.26 | 11.26 | 6,717,814 |
Jun 14, 2024 | 10.95 | 11.28 | 10.89 | 11.25 | 11.25 | 9,074,729 |
Jun 13, 2024 | 10.88 | 11.09 | 10.82 | 11.00 | 11.00 | 6,152,514 |
Jun 12, 2024 | 10.77 | 11.01 | 10.73 | 10.95 | 10.95 | 6,324,133 |
Jun 11, 2024 | 10.41 | 10.84 | 10.32 | 10.81 | 10.81 | 7,445,938 |
Jun 07, 2024 | 10.53 | 10.64 | 10.29 | 10.49 | 10.49 | 5,369,016 |
Jun 06, 2024 | 10.85 | 10.93 | 10.38 | 10.43 | 10.43 | 8,880,706 |
Jun 05, 2024 | 10.95 | 11.09 | 10.83 | 10.84 | 10.84 | 4,946,462 |
Jun 04, 2024 | 10.95 | 11.03 | 10.73 | 10.95 | 10.95 | 7,177,128 |
Jun 03, 2024 | 11.29 | 11.29 | 10.92 | 11.02 | 11.02 | 7,176,087 |
May 31, 2024 | 11.11 | 11.31 | 11.11 | 11.27 | 11.27 | 7,217,824 |
May 30, 2024 | 11.10 | 11.20 | 10.95 | 11.07 | 11.07 | 5,917,868 |
May 29, 2024 | 11.07 | 11.37 | 11.07 | 11.15 | 11.15 | 6,518,128 |
May 28, 2024 | 11.30 | 11.33 | 11.05 | 11.08 | 11.08 | 6,080,082 |
May 27, 2024 | 11.10 | 11.35 | 10.96 | 11.35 | 11.35 | 7,249,744 |
May 24, 2024 | 11.24 | 11.36 | 11.05 | 11.08 | 11.08 | 8,196,986 |
May 23, 2024 | 11.45 | 11.56 | 11.27 | 11.28 | 11.28 | 9,918,074 |
May 22, 2024 | 11.81 | 11.82 | 11.40 | 11.58 | 11.58 | 14,217,618 |
May 21, 2024 | 12.23 | 12.23 | 11.83 | 11.91 | 11.91 | 12,430,405 |
May 20, 2024 | 11.76 | 12.40 | 11.67 | 12.27 | 12.27 | 21,164,866 |
May 17, 2024 | 12.05 | 12.08 | 11.67 | 11.83 | 11.83 | 14,490,396 |
May 16, 2024 | 12.03 | 12.20 | 11.87 | 12.12 | 12.12 | 12,743,906 |
May 16, 2024 | 0.17 Dividend | |||||
May 16, 2024 | 1.4:1 Stock Split | |||||
May 15, 2024 | 12.44 | 12.51 | 12.13 | 12.14 | 11.97 | 17,779,876 |
May 14, 2024 | 12.49 | 12.75 | 12.30 | 12.55 | 12.37 | 27,519,406 |
May 13, 2024 | 12.39 | 12.82 | 12.26 | 12.67 | 12.49 | 36,964,764 |
May 10, 2024 | 11.90 | 12.49 | 11.75 | 12.43 | 12.25 | 31,385,600 |
May 09, 2024 | 11.81 | 11.92 | 11.79 | 11.83 | 11.66 | 9,929,808 |
May 08, 2024 | 12.05 | 12.07 | 11.75 | 11.75 | 11.59 | 13,279,336 |
May 07, 2024 | 12.14 | 12.21 | 11.94 | 12.11 | 11.94 | 15,858,537 |
May 06, 2024 | 12.35 | 12.39 | 12.12 | 12.26 | 12.09 | 19,457,088 |
Apr 30, 2024 | 12.36 | 12.44 | 12.11 | 12.19 | 12.02 | 21,453,593 |
Apr 29, 2024 | 11.93 | 12.54 | 11.87 | 12.52 | 12.35 | 36,924,269 |
Apr 26, 2024 | 11.32 | 12.31 | 11.27 | 12.11 | 11.94 | 33,622,706 |
Apr 25, 2024 | 11.76 | 11.87 | 11.50 | 11.56 | 11.40 | 18,744,460 |
Apr 24, 2024 | 11.71 | 12.30 | 11.71 | 11.89 | 11.73 | 29,171,745 |
Apr 23, 2024 | 11.40 | 12.00 | 11.39 | 11.70 | 11.54 | 25,168,098 |
Apr 22, 2024 | 11.34 | 11.50 | 11.05 | 11.47 | 11.31 | 15,802,220 |
Apr 19, 2024 | 11.42 | 11.59 | 11.29 | 11.57 | 11.41 | 17,166,814 |
Apr 18, 2024 | 11.71 | 11.80 | 11.45 | 11.50 | 11.34 | 26,754,355 |
Apr 17, 2024 | 11.16 | 11.96 | 11.15 | 11.94 | 11.78 | 38,583,963 |
Apr 16, 2024 | 11.66 | 11.70 | 10.79 | 11.17 | 11.02 | 36,767,462 |
Apr 15, 2024 | 10.71 | 11.41 | 10.71 | 11.41 | 11.25 | 12,354,454 |
Apr 12, 2024 | 10.45 | 10.64 | 10.34 | 10.37 | 10.23 | 6,027,729 |
Apr 11, 2024 | 10.36 | 10.61 | 10.31 | 10.44 | 10.30 | 5,503,146 |
Apr 10, 2024 | 10.69 | 10.74 | 10.27 | 10.38 | 10.23 | 6,000,012 |
Apr 09, 2024 | 10.57 | 10.76 | 10.56 | 10.73 | 10.58 | 5,140,472 |
Apr 08, 2024 | 10.86 | 10.89 | 10.56 | 10.57 | 10.42 | 7,499,426 |
Apr 03, 2024 | 11.20 | 11.20 | 10.81 | 10.95 | 10.80 | 5,658,779 |
Apr 02, 2024 | 11.37 | 11.44 | 11.02 | 11.22 | 11.06 | 8,054,272 |
Apr 01, 2024 | 10.94 | 11.42 | 10.94 | 11.39 | 11.23 | 7,752,929 |
Mar 29, 2024 | 11.06 | 11.09 | 10.75 | 10.90 | 10.75 | 4,678,625 |
Mar 28, 2024 | 10.53 | 11.22 | 10.51 | 11.06 | 10.91 | 8,604,138 |
Mar 27, 2024 | 11.11 | 11.13 | 10.53 | 10.54 | 10.39 | 8,392,119 |
Mar 26, 2024 | 11.36 | 11.46 | 10.96 | 11.15 | 10.99 | 7,713,720 |
Mar 25, 2024 | 11.80 | 11.87 | 11.39 | 11.40 | 11.24 | 7,167,384 |
Mar 22, 2024 | 11.95 | 11.96 | 11.56 | 11.82 | 11.66 | 8,010,916 |
Mar 21, 2024 | 11.99 | 12.10 | 11.81 | 11.96 | 11.80 | 7,323,653 |
Mar 20, 2024 | 11.64 | 11.96 | 11.63 | 11.96 | 11.80 | 8,323,512 |
Mar 19, 2024 | 11.69 | 11.87 | 11.61 | 11.72 | 11.56 | 8,176,042 |
Mar 18, 2024 | 11.49 | 11.69 | 11.40 | 11.69 | 11.52 | 9,359,376 |
Mar 15, 2024 | 11.26 | 11.44 | 11.18 | 11.44 | 11.28 | 5,670,218 |
Mar 14, 2024 | 11.51 | 11.54 | 11.19 | 11.34 | 11.18 | 7,376,066 |
Mar 13, 2024 | 11.49 | 11.70 | 11.47 | 11.56 | 11.40 | 9,234,374 |
Mar 12, 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 11.32 | 6,780,786 |
Mar 11, 2024 | 11.14 | 11.34 | 11.05 | 11.33 | 11.17 | 6,373,967 |
Mar 08, 2024 | 11.21 | 11.24 | 10.95 | 11.18 | 11.02 | 7,225,617 |
Mar 07, 2024 | 11.39 | 11.49 | 11.08 | 11.08 | 10.92 | 7,248,397 |
Mar 06, 2024 | 11.32 | 11.53 | 11.16 | 11.32 | 11.16 | 6,344,464 |
Mar 05, 2024 | 11.46 | 11.56 | 11.30 | 11.40 | 11.24 | 9,251,786 |
Mar 04, 2024 | 11.56 | 11.64 | 11.34 | 11.59 | 11.42 | 8,558,197 |
Mar 01, 2024 | 11.34 | 11.64 | 11.29 | 11.56 | 11.40 | 10,737,554 |
Feb 29, 2024 | 10.68 | 11.36 | 10.67 | 11.35 | 11.19 | 11,049,621 |
Feb 28, 2024 | 11.59 | 11.79 | 10.76 | 10.76 | 10.61 | 16,043,225 |
Feb 27, 2024 | 10.97 | 11.54 | 10.95 | 11.52 | 11.36 | 10,585,327 |
Feb 26, 2024 | 11.14 | 11.26 | 10.92 | 11.06 | 10.91 | 10,927,789 |
Feb 23, 2024 | 10.80 | 11.16 | 10.64 | 11.16 | 11.00 | 11,410,434 |
Feb 22, 2024 | 10.46 | 10.81 | 10.44 | 10.78 | 10.63 | 12,189,930 |
Feb 21, 2024 | 10.26 | 10.87 | 10.10 | 10.46 | 10.31 | 10,300,018 |
Feb 20, 2024 | 10.30 | 10.39 | 10.06 | 10.32 | 10.18 | 7,994,949 |
Feb 19, 2024 | 10.36 | 10.56 | 10.08 | 10.42 | 10.28 | 13,883,174 |
Feb 08, 2024 | 9.68 | 10.32 | 9.58 | 10.26 | 10.11 | 14,220,896 |
Feb 07, 2024 | 9.18 | 9.68 | 9.16 | 9.49 | 9.36 | 12,731,860 |
Feb 06, 2024 | 8.44 | 9.27 | 8.37 | 9.18 | 9.05 | 13,911,065 |
Feb 05, 2024 | 9.10 | 9.14 | 8.26 | 8.61 | 8.49 | 14,737,226 |
Feb 02, 2024 | 9.74 | 9.91 | 8.79 | 9.17 | 9.04 | 9,855,409 |
Feb 01, 2024 | 9.63 | 9.91 | 9.44 | 9.71 | 9.57 | 7,060,764 |
Jan 31, 2024 | 10.26 | 10.33 | 9.70 | 9.75 | 9.61 | 7,306,516 |
Jan 30, 2024 | 10.50 | 10.78 | 10.29 | 10.32 | 10.18 | 5,269,786 |
Jan 29, 2024 | 11.18 | 11.27 | 10.56 | 10.63 | 10.48 | 9,997,948 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |