Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 11.74 | 11.36 | 10.97 | 10.98 | 10.98 | 14,386,331 |
Jun 21, 2024 | 11.74 | 11.88 | 11.56 | 11.66 | 11.66 | 6,882,913 |
Jun 20, 2024 | 12.18 | 12.26 | 11.75 | 11.75 | 11.75 | 14,291,438 |
Jun 19, 2024 | 12.08 | 12.43 | 11.98 | 12.31 | 12.31 | 19,282,511 |
Jun 18, 2024 | 11.81 | 12.05 | 11.77 | 12.01 | 12.01 | 10,074,131 |
Jun 17, 2024 | 11.88 | 11.89 | 11.73 | 11.82 | 11.82 | 7,381,780 |
Jun 14, 2024 | 11.81 | 11.89 | 11.67 | 11.85 | 11.85 | 7,338,797 |
Jun 13, 2024 | 11.90 | 12.00 | 11.77 | 11.87 | 11.87 | 6,950,941 |
Jun 12, 2024 | 11.79 | 12.01 | 11.75 | 11.90 | 11.90 | 9,289,200 |
Jun 11, 2024 | 11.48 | 11.82 | 11.27 | 11.75 | 11.75 | 10,012,835 |
Jun 07, 2024 | 11.60 | 11.83 | 11.44 | 11.50 | 11.50 | 10,234,300 |
Jun 06, 2024 | 12.29 | 12.36 | 11.45 | 11.51 | 11.51 | 17,689,511 |
Jun 05, 2024 | 12.15 | 12.41 | 12.15 | 12.18 | 12.18 | 10,202,923 |
Jun 04, 2024 | 12.55 | 12.80 | 12.25 | 12.45 | 12.45 | 20,953,073 |
Jun 03, 2024 | 12.33 | 12.44 | 12.05 | 12.15 | 12.15 | 8,751,100 |
May 31, 2024 | 12.10 | 12.37 | 12.02 | 12.33 | 12.33 | 10,664,316 |
May 30, 2024 | 12.03 | 12.12 | 11.82 | 11.96 | 11.96 | 6,584,786 |
May 29, 2024 | 12.15 | 12.29 | 11.98 | 12.03 | 12.03 | 7,097,100 |
May 28, 2024 | 12.25 | 12.37 | 12.07 | 12.10 | 12.10 | 7,106,532 |
May 27, 2024 | 12.45 | 12.46 | 11.98 | 12.35 | 12.35 | 10,911,177 |
May 24, 2024 | 12.68 | 12.78 | 12.33 | 12.34 | 12.34 | 9,679,460 |
May 23, 2024 | 13.00 | 13.07 | 12.67 | 12.69 | 12.69 | 9,862,802 |
May 22, 2024 | 12.96 | 13.21 | 12.58 | 12.98 | 12.98 | 16,185,120 |
May 21, 2024 | 13.01 | 13.30 | 12.89 | 12.96 | 12.96 | 16,192,344 |
May 20, 2024 | 12.62 | 13.29 | 12.56 | 13.02 | 13.02 | 19,300,950 |
May 17, 2024 | 12.44 | 12.75 | 12.30 | 12.70 | 12.70 | 9,742,328 |
May 16, 2024 | 12.45 | 12.64 | 12.41 | 12.44 | 12.44 | 6,568,300 |
May 15, 2024 | 12.50 | 12.73 | 12.43 | 12.46 | 12.46 | 7,225,304 |
May 14, 2024 | 12.49 | 12.84 | 12.47 | 12.64 | 12.64 | 9,782,860 |
May 13, 2024 | 12.69 | 12.69 | 12.33 | 12.38 | 12.38 | 10,566,363 |
May 10, 2024 | 13.07 | 13.19 | 12.68 | 12.76 | 12.76 | 11,491,530 |
May 09, 2024 | 13.14 | 13.23 | 13.07 | 13.11 | 13.11 | 9,516,395 |
May 08, 2024 | 13.50 | 13.50 | 13.06 | 13.12 | 13.12 | 15,943,409 |
May 07, 2024 | 13.45 | 14.03 | 13.40 | 13.71 | 13.71 | 17,520,782 |
May 06, 2024 | 13.50 | 13.85 | 13.46 | 13.49 | 13.49 | 10,442,180 |
Apr 30, 2024 | 13.56 | 13.68 | 13.29 | 13.43 | 13.43 | 10,432,301 |
Apr 29, 2024 | 13.43 | 13.61 | 13.39 | 13.56 | 13.56 | 14,794,528 |
Apr 26, 2024 | 13.05 | 13.41 | 12.79 | 13.30 | 13.30 | 16,602,032 |
Apr 25, 2024 | 12.98 | 12.98 | 12.69 | 12.70 | 12.70 | 10,536,000 |
Apr 24, 2024 | 12.68 | 13.06 | 12.68 | 13.05 | 13.05 | 11,054,060 |
Apr 23, 2024 | 12.50 | 12.77 | 12.50 | 12.62 | 12.62 | 7,372,934 |
Apr 22, 2024 | 12.25 | 12.70 | 12.06 | 12.52 | 12.52 | 8,972,758 |
Apr 19, 2024 | 12.55 | 12.74 | 12.40 | 12.41 | 12.41 | 8,765,278 |
Apr 18, 2024 | 12.75 | 13.08 | 12.52 | 12.69 | 12.69 | 12,139,337 |
Apr 17, 2024 | 12.22 | 12.80 | 12.22 | 12.80 | 12.80 | 13,347,587 |
Apr 16, 2024 | 12.80 | 12.95 | 12.01 | 12.03 | 12.03 | 15,586,385 |
Apr 15, 2024 | 12.90 | 13.22 | 12.61 | 12.87 | 12.87 | 13,900,948 |
Apr 12, 2024 | 13.19 | 13.30 | 12.93 | 12.95 | 12.95 | 10,399,945 |
Apr 11, 2024 | 12.76 | 13.38 | 12.72 | 13.13 | 13.13 | 13,472,625 |
Apr 10, 2024 | 13.20 | 13.20 | 12.68 | 12.80 | 12.80 | 11,099,290 |
Apr 09, 2024 | 13.15 | 13.26 | 13.03 | 13.20 | 13.20 | 9,118,812 |
Apr 08, 2024 | 13.32 | 13.43 | 13.06 | 13.15 | 13.15 | 9,878,901 |
Apr 03, 2024 | 13.78 | 13.85 | 13.26 | 13.34 | 13.34 | 13,323,437 |
Apr 02, 2024 | 14.19 | 14.25 | 13.68 | 13.76 | 13.76 | 15,257,409 |
Apr 01, 2024 | 14.10 | 14.35 | 13.93 | 14.25 | 14.25 | 14,443,224 |
Mar 29, 2024 | 14.11 | 14.28 | 13.80 | 14.01 | 14.01 | 8,974,662 |
Mar 28, 2024 | 13.97 | 14.49 | 13.93 | 14.29 | 14.29 | 16,550,444 |
Mar 27, 2024 | 14.89 | 14.91 | 13.85 | 13.85 | 13.85 | 23,595,282 |
Mar 26, 2024 | 15.38 | 15.61 | 14.68 | 14.89 | 14.89 | 31,716,202 |
Mar 25, 2024 | 16.60 | 16.86 | 15.51 | 15.65 | 15.65 | 43,430,646 |
Mar 22, 2024 | 16.00 | 16.84 | 15.80 | 16.46 | 16.46 | 48,561,830 |
Mar 21, 2024 | 16.00 | 16.22 | 15.77 | 15.79 | 15.79 | 18,040,033 |
Mar 20, 2024 | 15.71 | 16.05 | 15.68 | 15.91 | 15.91 | 17,551,257 |
Mar 19, 2024 | 16.03 | 16.06 | 15.75 | 15.78 | 15.78 | 18,941,072 |
Mar 18, 2024 | 15.88 | 16.23 | 15.75 | 16.12 | 16.12 | 24,241,037 |
Mar 15, 2024 | 16.01 | 16.08 | 15.75 | 15.96 | 15.96 | 28,174,078 |
Mar 14, 2024 | 15.68 | 16.68 | 15.64 | 16.38 | 16.38 | 48,436,753 |
Mar 13, 2024 | 15.84 | 16.35 | 15.80 | 15.90 | 15.90 | 32,600,242 |
Mar 12, 2024 | 15.90 | 16.02 | 15.61 | 15.76 | 15.76 | 19,174,311 |
Mar 11, 2024 | 15.70 | 15.95 | 15.56 | 15.92 | 15.92 | 22,063,479 |
Mar 08, 2024 | 15.11 | 16.07 | 14.88 | 15.93 | 15.93 | 31,706,712 |
Mar 07, 2024 | 15.51 | 15.78 | 15.01 | 15.01 | 15.01 | 27,793,294 |
Mar 06, 2024 | 15.56 | 16.15 | 15.50 | 15.69 | 15.69 | 29,041,260 |
Mar 05, 2024 | 15.95 | 16.08 | 15.55 | 15.67 | 15.67 | 30,754,515 |
Mar 04, 2024 | 15.91 | 16.63 | 15.61 | 16.32 | 16.32 | 42,201,273 |
Mar 01, 2024 | 15.61 | 16.04 | 15.39 | 15.91 | 15.91 | 35,802,374 |
Feb 29, 2024 | 14.50 | 15.59 | 14.50 | 15.49 | 15.49 | 36,898,964 |
Feb 28, 2024 | 16.05 | 16.55 | 14.67 | 14.67 | 14.67 | 56,225,715 |
Feb 27, 2024 | 15.80 | 16.78 | 15.28 | 16.51 | 16.51 | 69,192,123 |
Feb 26, 2024 | 16.23 | 16.94 | 15.98 | 16.17 | 16.17 | 65,299,877 |
Feb 23, 2024 | 17.21 | 17.97 | 16.17 | 16.25 | 16.25 | 99,086,071 |
Feb 22, 2024 | 14.79 | 15.60 | 14.77 | 15.60 | 15.60 | 31,546,554 |
Feb 21, 2024 | 13.01 | 13.65 | 12.77 | 13.00 | 13.00 | 33,499,503 |
Feb 20, 2024 | 12.17 | 13.14 | 11.93 | 12.72 | 12.72 | 22,479,047 |
Feb 19, 2024 | 12.49 | 12.49 | 11.95 | 12.38 | 12.38 | 23,151,716 |
Feb 08, 2024 | 11.20 | 11.93 | 10.96 | 11.70 | 11.70 | 16,851,558 |
Feb 07, 2024 | 10.60 | 11.36 | 10.59 | 10.98 | 10.98 | 20,336,498 |
Feb 06, 2024 | 9.50 | 10.79 | 9.21 | 10.60 | 10.60 | 22,898,147 |
Feb 05, 2024 | 10.77 | 10.88 | 9.49 | 9.50 | 9.50 | 20,743,299 |
Feb 02, 2024 | 11.21 | 11.48 | 10.34 | 10.78 | 10.78 | 15,663,611 |
Feb 01, 2024 | 11.31 | 11.57 | 10.91 | 11.19 | 11.19 | 16,580,288 |
Jan 31, 2024 | 11.90 | 12.21 | 11.24 | 11.31 | 11.31 | 19,225,274 |
Jan 30, 2024 | 12.65 | 12.75 | 12.05 | 12.09 | 12.09 | 13,075,719 |
Jan 29, 2024 | 13.28 | 13.32 | 12.63 | 12.66 | 12.66 | 18,312,545 |
Jan 26, 2024 | 13.02 | 13.96 | 12.95 | 13.28 | 13.28 | 32,357,986 |
Jan 25, 2024 | 12.02 | 13.03 | 11.90 | 12.93 | 12.93 | 21,699,020 |
Jan 24, 2024 | 11.87 | 12.09 | 11.53 | 12.02 | 12.02 | 13,275,802 |
Jan 23, 2024 | 11.35 | 12.02 | 11.35 | 11.89 | 11.89 | 15,407,203 |
Jan 22, 2024 | 12.24 | 12.30 | 11.30 | 11.42 | 11.42 | 13,634,744 |
Jan 19, 2024 | 12.40 | 12.57 | 12.18 | 12.20 | 12.20 | 7,666,038 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |