Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 12.39 | 12.57 | 12.12 | 12.40 | 12.40 | 5,716,880 |
Jun 20, 2024 | 13.20 | 13.32 | 12.48 | 12.57 | 12.57 | 10,885,000 |
Jun 19, 2024 | 12.90 | 13.47 | 12.81 | 13.30 | 13.30 | 13,188,360 |
Jun 18, 2024 | 12.80 | 13.07 | 12.78 | 13.00 | 13.00 | 8,226,700 |
Jun 17, 2024 | 12.76 | 13.02 | 12.67 | 12.92 | 12.92 | 7,261,600 |
Jun 14, 2024 | 13.03 | 13.12 | 12.68 | 12.89 | 12.89 | 10,040,580 |
Jun 13, 2024 | 13.44 | 13.50 | 13.16 | 13.18 | 13.18 | 11,041,100 |
Jun 12, 2024 | 13.20 | 14.06 | 13.03 | 13.45 | 13.45 | 18,305,600 |
Jun 11, 2024 | 12.62 | 13.55 | 12.29 | 13.29 | 13.29 | 14,800,100 |
Jun 07, 2024 | 12.86 | 13.20 | 12.30 | 13.03 | 13.03 | 17,272,140 |
Jun 06, 2024 | 13.37 | 13.48 | 12.38 | 12.50 | 12.50 | 17,675,420 |
Jun 05, 2024 | 13.81 | 13.96 | 13.38 | 13.51 | 13.51 | 28,044,740 |
Jun 04, 2024 | 12.17 | 13.50 | 12.03 | 13.50 | 13.50 | 11,616,260 |
Jun 03, 2024 | 12.39 | 12.53 | 12.14 | 12.27 | 12.27 | 4,798,780 |
May 31, 2024 | 12.40 | 12.65 | 12.32 | 12.39 | 12.39 | 6,915,100 |
May 30, 2024 | 12.08 | 12.38 | 11.95 | 12.32 | 12.32 | 5,031,700 |
May 29, 2024 | 12.00 | 12.25 | 12.00 | 12.17 | 12.17 | 3,946,800 |
May 28, 2024 | 12.43 | 12.43 | 12.00 | 12.04 | 12.04 | 4,387,040 |
May 27, 2024 | 12.37 | 12.44 | 12.03 | 12.44 | 12.44 | 4,674,200 |
May 24, 2024 | 12.72 | 12.72 | 12.33 | 12.34 | 12.34 | 4,284,000 |
May 23, 2024 | 12.88 | 12.94 | 12.54 | 12.56 | 12.56 | 5,109,600 |
May 22, 2024 | 13.00 | 13.08 | 12.82 | 12.88 | 12.88 | 3,343,649 |
May 22, 2024 | 0.2 Dividend | |||||
May 21, 2024 | 13.21 | 13.23 | 13.00 | 13.10 | 12.90 | 3,818,800 |
May 20, 2024 | 13.21 | 13.33 | 13.09 | 13.21 | 13.01 | 4,492,920 |
May 17, 2024 | 13.25 | 13.25 | 13.08 | 13.21 | 13.01 | 5,246,400 |
May 16, 2024 | 13.34 | 13.44 | 13.29 | 13.33 | 13.13 | 3,635,620 |
May 15, 2024 | 13.37 | 13.52 | 13.20 | 13.24 | 13.04 | 3,902,040 |
May 14, 2024 | 13.40 | 13.63 | 13.30 | 13.45 | 13.24 | 4,334,560 |
May 13, 2024 | 13.70 | 13.71 | 13.20 | 13.29 | 13.09 | 6,485,554 |
May 10, 2024 | 14.33 | 14.36 | 13.72 | 13.81 | 13.60 | 6,351,100 |
May 09, 2024 | 14.23 | 14.31 | 14.15 | 14.18 | 13.96 | 4,151,454 |
May 08, 2024 | 14.48 | 14.48 | 14.15 | 14.18 | 13.96 | 4,844,000 |
May 07, 2024 | 14.43 | 14.56 | 14.30 | 14.52 | 14.30 | 5,448,040 |
May 06, 2024 | 14.57 | 14.66 | 14.44 | 14.50 | 14.28 | 5,641,100 |
Apr 30, 2024 | 14.76 | 14.85 | 14.21 | 14.35 | 14.13 | 8,644,054 |
Apr 29, 2024 | 14.10 | 14.56 | 14.10 | 14.43 | 14.21 | 8,219,900 |
Apr 26, 2024 | 13.83 | 14.03 | 13.70 | 13.95 | 13.74 | 5,380,200 |
Apr 25, 2024 | 13.96 | 13.98 | 13.72 | 13.79 | 13.58 | 5,209,700 |
Apr 24, 2024 | 13.62 | 13.90 | 13.57 | 13.89 | 13.68 | 6,503,500 |
Apr 23, 2024 | 13.38 | 13.68 | 13.26 | 13.53 | 13.32 | 6,893,600 |
Apr 22, 2024 | 13.38 | 13.53 | 13.09 | 13.24 | 13.04 | 4,320,100 |
Apr 19, 2024 | 13.38 | 13.55 | 13.21 | 13.49 | 13.28 | 6,650,600 |
Apr 18, 2024 | 13.38 | 13.79 | 13.31 | 13.40 | 13.20 | 8,793,100 |
Apr 17, 2024 | 12.76 | 13.57 | 12.70 | 13.56 | 13.35 | 11,541,574 |
Apr 16, 2024 | 13.71 | 13.71 | 12.34 | 12.34 | 12.15 | 8,878,500 |
Apr 15, 2024 | 14.44 | 14.63 | 13.10 | 13.71 | 13.50 | 7,510,800 |
Apr 12, 2024 | 14.72 | 15.12 | 14.41 | 14.52 | 14.30 | 6,019,400 |
Apr 11, 2024 | 14.50 | 15.18 | 14.36 | 14.87 | 14.64 | 7,915,000 |
Apr 10, 2024 | 15.18 | 15.22 | 14.32 | 14.74 | 14.51 | 8,590,594 |
Apr 09, 2024 | 14.60 | 15.30 | 14.52 | 15.22 | 14.99 | 10,376,597 |
Apr 08, 2024 | 14.42 | 15.30 | 14.26 | 14.72 | 14.50 | 9,760,717 |
Apr 03, 2024 | 14.83 | 14.88 | 14.13 | 14.40 | 14.18 | 6,754,100 |
Apr 02, 2024 | 15.30 | 15.30 | 14.70 | 14.83 | 14.60 | 7,781,300 |
Apr 01, 2024 | 15.09 | 15.37 | 15.09 | 15.30 | 15.07 | 7,679,520 |
Mar 29, 2024 | 14.90 | 15.25 | 14.70 | 15.07 | 14.84 | 4,626,700 |
Mar 28, 2024 | 14.39 | 15.09 | 14.36 | 14.90 | 14.67 | 10,289,861 |
Mar 27, 2024 | 15.73 | 15.74 | 14.38 | 14.40 | 14.18 | 12,689,301 |
Mar 26, 2024 | 15.00 | 15.85 | 14.97 | 15.72 | 15.48 | 14,718,241 |
Mar 25, 2024 | 15.81 | 15.95 | 15.10 | 15.16 | 14.93 | 12,014,074 |
Mar 22, 2024 | 16.39 | 16.39 | 15.80 | 15.87 | 15.63 | 13,209,490 |
Mar 21, 2024 | 16.55 | 16.66 | 16.31 | 16.37 | 16.12 | 10,676,600 |
Mar 20, 2024 | 16.48 | 16.73 | 16.34 | 16.59 | 16.34 | 11,742,030 |
Mar 19, 2024 | 17.05 | 17.05 | 16.48 | 16.49 | 16.24 | 18,739,691 |
Mar 18, 2024 | 17.02 | 17.22 | 16.85 | 17.11 | 16.85 | 24,125,976 |
Mar 15, 2024 | 16.52 | 17.35 | 16.20 | 17.21 | 16.95 | 34,472,954 |
Mar 14, 2024 | 16.18 | 16.94 | 15.75 | 16.79 | 16.53 | 30,645,758 |
Mar 13, 2024 | 16.00 | 16.25 | 15.76 | 16.05 | 15.80 | 17,370,460 |
Mar 12, 2024 | 15.69 | 16.10 | 15.50 | 16.03 | 15.79 | 19,899,401 |
Mar 11, 2024 | 15.20 | 15.55 | 15.04 | 15.55 | 15.31 | 12,649,941 |
Mar 08, 2024 | 15.30 | 15.63 | 15.12 | 15.49 | 15.25 | 13,180,819 |
Mar 07, 2024 | 16.50 | 16.67 | 15.46 | 15.47 | 15.23 | 22,358,800 |
Mar 06, 2024 | 15.93 | 16.53 | 15.90 | 16.38 | 16.13 | 22,325,740 |
Mar 05, 2024 | 16.02 | 16.25 | 15.65 | 15.89 | 15.65 | 19,224,100 |
Mar 04, 2024 | 16.45 | 16.53 | 16.00 | 16.38 | 16.13 | 22,913,100 |
Mar 01, 2024 | 16.54 | 16.94 | 16.22 | 16.71 | 16.45 | 39,609,844 |
Feb 29, 2024 | 14.40 | 16.14 | 14.36 | 16.10 | 15.85 | 31,156,615 |
Feb 28, 2024 | 16.60 | 16.90 | 15.11 | 15.11 | 14.88 | 33,011,917 |
Feb 27, 2024 | 16.20 | 16.88 | 15.88 | 16.79 | 16.53 | 33,720,212 |
Feb 26, 2024 | 16.82 | 17.49 | 16.22 | 16.47 | 16.22 | 44,194,760 |
Feb 23, 2024 | 15.51 | 17.36 | 15.32 | 16.80 | 16.54 | 49,419,959 |
Feb 22, 2024 | 14.70 | 15.82 | 14.43 | 15.78 | 15.54 | 42,264,748 |
Feb 21, 2024 | 14.38 | 16.22 | 14.21 | 14.82 | 14.59 | 52,449,132 |
Feb 20, 2024 | 14.14 | 15.02 | 14.13 | 15.02 | 14.79 | 47,502,848 |
Feb 19, 2024 | 12.93 | 13.72 | 12.66 | 13.65 | 13.44 | 32,501,568 |
Feb 08, 2024 | 12.25 | 13.45 | 11.65 | 13.06 | 12.86 | 36,872,862 |
Feb 07, 2024 | 13.75 | 14.11 | 12.92 | 12.92 | 12.72 | 35,225,686 |
Feb 06, 2024 | 14.35 | 15.41 | 14.35 | 14.35 | 14.13 | 38,422,180 |
Feb 05, 2024 | 18.80 | 19.27 | 15.94 | 15.94 | 15.70 | 65,332,440 |
Feb 02, 2024 | 17.60 | 17.71 | 14.73 | 17.71 | 17.44 | 55,847,046 |
Feb 01, 2024 | 14.31 | 16.10 | 14.24 | 16.10 | 15.85 | 37,315,674 |
Jan 31, 2024 | 12.94 | 14.64 | 12.76 | 14.64 | 14.42 | 33,493,501 |
Jan 30, 2024 | 12.16 | 13.31 | 11.92 | 13.31 | 13.11 | 12,313,720 |
Jan 29, 2024 | 12.47 | 12.57 | 12.01 | 12.10 | 11.92 | 3,614,266 |
Jan 26, 2024 | 12.54 | 12.68 | 12.42 | 12.46 | 12.27 | 4,780,666 |
Jan 25, 2024 | 12.21 | 12.60 | 12.05 | 12.58 | 12.39 | 6,962,700 |
Jan 24, 2024 | 12.04 | 12.29 | 11.72 | 12.21 | 12.02 | 5,152,000 |
Jan 23, 2024 | 11.93 | 12.09 | 11.77 | 12.04 | 11.86 | 4,031,840 |
Jan 22, 2024 | 12.82 | 12.85 | 11.85 | 12.00 | 11.82 | 4,530,300 |
Jan 19, 2024 | 12.97 | 13.07 | 12.75 | 12.75 | 12.56 | 3,212,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |