Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.25 | 14.60 | 14.21 | 14.30 | 14.30 | 25,557,234 |
Jun 14, 2024 | 13.90 | 14.36 | 13.86 | 14.30 | 14.30 | 28,177,548 |
Jun 13, 2024 | 14.05 | 14.07 | 13.75 | 13.97 | 13.97 | 25,774,253 |
Jun 12, 2024 | 14.10 | 14.22 | 14.06 | 14.19 | 14.19 | 17,072,103 |
Jun 11, 2024 | 14.10 | 14.16 | 13.87 | 14.10 | 14.10 | 24,193,313 |
Jun 07, 2024 | 14.17 | 14.20 | 14.07 | 14.11 | 14.11 | 13,137,740 |
Jun 06, 2024 | 14.17 | 14.21 | 14.06 | 14.14 | 14.14 | 14,557,795 |
Jun 05, 2024 | 14.28 | 14.36 | 14.15 | 14.17 | 14.17 | 16,067,302 |
Jun 04, 2024 | 14.32 | 14.39 | 14.19 | 14.26 | 14.26 | 20,738,906 |
Jun 03, 2024 | 14.16 | 14.44 | 14.15 | 14.40 | 14.40 | 35,992,308 |
May 31, 2024 | 14.23 | 14.33 | 14.07 | 14.07 | 14.07 | 20,154,358 |
May 30, 2024 | 14.17 | 14.35 | 14.16 | 14.23 | 14.23 | 16,339,594 |
May 29, 2024 | 14.07 | 14.17 | 14.07 | 14.13 | 14.13 | 11,990,881 |
May 28, 2024 | 14.34 | 14.37 | 14.08 | 14.09 | 14.09 | 18,863,489 |
May 27, 2024 | 14.29 | 14.47 | 14.25 | 14.38 | 14.38 | 20,435,966 |
May 24, 2024 | 14.16 | 14.25 | 14.13 | 14.19 | 14.19 | 15,336,166 |
May 23, 2024 | 14.45 | 14.45 | 14.08 | 14.18 | 14.18 | 27,601,041 |
May 22, 2024 | 14.45 | 14.47 | 14.41 | 14.43 | 14.43 | 13,275,917 |
May 21, 2024 | 14.43 | 14.49 | 14.34 | 14.47 | 14.47 | 14,662,111 |
May 20, 2024 | 14.50 | 14.54 | 14.41 | 14.42 | 14.42 | 18,615,109 |
May 17, 2024 | 14.40 | 14.52 | 14.37 | 14.52 | 14.52 | 19,506,034 |
May 16, 2024 | 14.48 | 14.52 | 14.36 | 14.40 | 14.40 | 20,142,252 |
May 15, 2024 | 14.59 | 14.59 | 14.42 | 14.46 | 14.46 | 13,691,715 |
May 14, 2024 | 14.62 | 14.72 | 14.55 | 14.60 | 14.60 | 18,653,766 |
May 13, 2024 | 14.57 | 14.62 | 14.40 | 14.60 | 14.60 | 18,190,586 |
May 10, 2024 | 14.58 | 14.62 | 14.45 | 14.61 | 14.61 | 18,415,667 |
May 09, 2024 | 14.57 | 14.61 | 14.52 | 14.57 | 14.57 | 17,479,548 |
May 08, 2024 | 14.51 | 14.60 | 14.45 | 14.55 | 14.55 | 18,876,702 |
May 07, 2024 | 14.80 | 14.80 | 14.53 | 14.56 | 14.56 | 27,720,797 |
May 06, 2024 | 14.94 | 15.19 | 14.78 | 14.80 | 14.80 | 37,863,959 |
Apr 30, 2024 | 15.23 | 15.28 | 14.85 | 14.86 | 14.86 | 35,089,018 |
Apr 29, 2024 | 15.28 | 15.34 | 15.06 | 15.28 | 15.28 | 25,750,119 |
Apr 26, 2024 | 15.15 | 15.29 | 15.08 | 15.20 | 15.20 | 19,890,608 |
Apr 25, 2024 | 14.94 | 15.19 | 14.85 | 15.14 | 15.14 | 20,036,044 |
Apr 24, 2024 | 15.01 | 15.07 | 14.83 | 14.94 | 14.94 | 14,470,390 |
Apr 23, 2024 | 15.05 | 15.15 | 14.98 | 15.01 | 15.01 | 16,571,455 |
Apr 22, 2024 | 15.20 | 15.34 | 15.06 | 15.09 | 15.09 | 17,463,678 |
Apr 19, 2024 | 15.30 | 15.40 | 15.18 | 15.23 | 15.23 | 16,190,877 |
Apr 18, 2024 | 15.13 | 15.41 | 15.10 | 15.36 | 15.36 | 24,492,346 |
Apr 17, 2024 | 15.17 | 15.23 | 15.02 | 15.19 | 15.19 | 25,181,918 |
Apr 16, 2024 | 15.20 | 15.32 | 15.07 | 15.23 | 15.23 | 26,810,757 |
Apr 15, 2024 | 15.00 | 15.28 | 14.94 | 15.21 | 15.21 | 24,380,335 |
Apr 12, 2024 | 15.27 | 15.30 | 15.01 | 15.02 | 15.02 | 17,958,580 |
Apr 11, 2024 | 15.24 | 15.37 | 15.03 | 15.27 | 15.27 | 21,065,266 |
Apr 10, 2024 | 15.32 | 15.47 | 15.16 | 15.28 | 15.28 | 20,563,738 |
Apr 09, 2024 | 15.35 | 15.38 | 15.18 | 15.30 | 15.30 | 25,806,834 |
Apr 08, 2024 | 15.42 | 15.77 | 15.27 | 15.31 | 15.31 | 28,601,027 |
Apr 03, 2024 | 15.38 | 15.39 | 15.23 | 15.35 | 15.35 | 20,677,525 |
Apr 02, 2024 | 15.35 | 15.41 | 15.24 | 15.29 | 15.29 | 20,488,008 |
Apr 01, 2024 | 15.08 | 15.36 | 15.01 | 15.27 | 15.27 | 25,363,548 |
Mar 29, 2024 | 14.95 | 15.11 | 14.93 | 15.07 | 15.07 | 7,637,899 |
Mar 28, 2024 | 14.97 | 15.16 | 14.92 | 14.95 | 14.95 | 28,793,695 |
Mar 27, 2024 | 15.02 | 15.10 | 14.93 | 14.97 | 14.97 | 20,979,021 |
Mar 26, 2024 | 14.72 | 15.04 | 14.71 | 15.01 | 15.01 | 21,626,072 |
Mar 25, 2024 | 14.84 | 14.92 | 14.73 | 14.73 | 14.73 | 14,130,090 |
Mar 22, 2024 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | 14,872,381 |
Mar 21, 2024 | 14.88 | 15.01 | 14.83 | 14.90 | 14.90 | 14,966,500 |
Mar 20, 2024 | 14.78 | 14.92 | 14.78 | 14.90 | 14.90 | 13,536,141 |
Mar 19, 2024 | 14.85 | 14.90 | 14.71 | 14.74 | 14.74 | 12,594,050 |
Mar 18, 2024 | 14.66 | 14.94 | 14.66 | 14.84 | 14.84 | 20,335,381 |
Mar 15, 2024 | 14.61 | 14.69 | 14.54 | 14.63 | 14.63 | 22,180,917 |
Mar 14, 2024 | 14.85 | 14.89 | 14.62 | 14.67 | 14.67 | 15,372,695 |
Mar 13, 2024 | 14.91 | 15.03 | 14.81 | 14.83 | 14.83 | 16,628,090 |
Mar 12, 2024 | 14.98 | 15.01 | 14.85 | 14.91 | 14.91 | 18,250,065 |
Mar 11, 2024 | 14.94 | 15.04 | 14.91 | 14.98 | 14.98 | 15,174,531 |
Mar 08, 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 15.00 | 12,980,461 |
Mar 07, 2024 | 15.05 | 15.15 | 14.97 | 15.00 | 15.00 | 16,196,605 |
Mar 06, 2024 | 15.18 | 15.20 | 15.01 | 15.01 | 15.01 | 16,124,021 |
Mar 05, 2024 | 14.91 | 15.23 | 14.87 | 15.18 | 15.18 | 29,287,938 |
Mar 04, 2024 | 15.01 | 15.12 | 14.87 | 14.97 | 14.97 | 18,193,527 |
Mar 01, 2024 | 14.99 | 15.05 | 14.90 | 14.98 | 14.98 | 16,063,057 |
Feb 29, 2024 | 14.70 | 14.96 | 14.69 | 14.96 | 14.96 | 22,712,765 |
Feb 28, 2024 | 14.90 | 14.93 | 14.72 | 14.76 | 14.76 | 22,965,065 |
Feb 27, 2024 | 14.78 | 14.95 | 14.74 | 14.89 | 14.89 | 14,628,244 |
Feb 26, 2024 | 14.93 | 14.99 | 14.76 | 14.78 | 14.78 | 22,312,587 |
Feb 23, 2024 | 14.86 | 14.94 | 14.79 | 14.90 | 14.90 | 14,218,577 |
Feb 22, 2024 | 14.73 | 14.88 | 14.70 | 14.85 | 14.85 | 14,900,255 |
Feb 21, 2024 | 14.58 | 14.91 | 14.55 | 14.73 | 14.73 | 21,458,102 |
Feb 20, 2024 | 14.55 | 14.67 | 14.43 | 14.63 | 14.63 | 20,869,101 |
Feb 19, 2024 | 14.60 | 14.69 | 14.47 | 14.55 | 14.55 | 25,238,358 |
Feb 08, 2024 | 14.41 | 14.59 | 14.31 | 14.58 | 14.58 | 34,774,454 |
Feb 07, 2024 | 14.19 | 14.41 | 13.96 | 14.41 | 14.41 | 38,572,940 |
Feb 06, 2024 | 13.78 | 14.20 | 13.70 | 14.15 | 14.15 | 34,883,086 |
Feb 05, 2024 | 13.79 | 13.88 | 13.37 | 13.78 | 13.78 | 35,155,601 |
Feb 02, 2024 | 13.74 | 13.88 | 13.18 | 13.75 | 13.75 | 36,711,380 |
Feb 01, 2024 | 13.64 | 13.89 | 13.62 | 13.71 | 13.71 | 23,748,167 |
Jan 31, 2024 | 13.72 | 13.80 | 13.54 | 13.67 | 13.67 | 25,793,412 |
Jan 30, 2024 | 13.85 | 13.96 | 13.71 | 13.71 | 13.71 | 18,267,196 |
Jan 29, 2024 | 13.93 | 14.09 | 13.84 | 13.91 | 13.91 | 22,208,721 |
Jan 26, 2024 | 13.63 | 13.96 | 13.62 | 13.89 | 13.89 | 26,781,312 |
Jan 25, 2024 | 13.56 | 13.79 | 13.51 | 13.76 | 13.76 | 29,315,920 |
Jan 24, 2024 | 13.26 | 13.56 | 13.22 | 13.51 | 13.51 | 22,954,111 |
Jan 23, 2024 | 13.22 | 13.30 | 13.11 | 13.20 | 13.20 | 17,480,310 |
Jan 22, 2024 | 13.43 | 13.48 | 13.11 | 13.24 | 13.24 | 31,746,593 |
Jan 19, 2024 | 13.36 | 13.51 | 13.25 | 13.41 | 13.41 | 22,390,884 |
Jan 18, 2024 | 13.25 | 13.46 | 12.92 | 13.37 | 13.37 | 35,340,902 |
Jan 17, 2024 | 13.48 | 13.50 | 13.25 | 13.25 | 13.25 | 16,634,695 |
Jan 16, 2024 | 13.31 | 13.48 | 13.30 | 13.46 | 13.46 | 17,749,141 |
Jan 15, 2024 | 13.30 | 13.45 | 13.25 | 13.32 | 13.32 | 10,485,185 |
Jan 12, 2024 | 13.34 | 13.42 | 13.30 | 13.32 | 13.32 | 9,496,027 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |