Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 12.69 | 12.84 | 12.50 | 12.73 | 12.73 | 3,993,820 |
Jun 20, 2024 | 13.44 | 13.45 | 12.70 | 12.74 | 12.74 | 7,380,900 |
Jun 19, 2024 | 13.62 | 13.91 | 13.48 | 13.49 | 13.49 | 7,339,739 |
Jun 18, 2024 | 13.23 | 13.67 | 13.05 | 13.63 | 13.63 | 5,833,540 |
Jun 17, 2024 | 13.31 | 13.43 | 13.12 | 13.17 | 13.17 | 4,176,800 |
Jun 14, 2024 | 13.48 | 13.51 | 13.28 | 13.34 | 13.34 | 3,475,100 |
Jun 13, 2024 | 13.51 | 13.73 | 13.42 | 13.57 | 13.57 | 3,972,486 |
Jun 12, 2024 | 13.38 | 13.77 | 13.30 | 13.61 | 13.61 | 4,579,786 |
Jun 11, 2024 | 13.24 | 13.52 | 12.83 | 13.47 | 13.47 | 5,070,940 |
Jun 07, 2024 | 13.27 | 13.45 | 12.87 | 13.41 | 13.41 | 7,024,240 |
Jun 06, 2024 | 14.15 | 14.20 | 13.15 | 13.27 | 13.27 | 9,799,114 |
Jun 05, 2024 | 14.98 | 15.05 | 14.18 | 14.20 | 14.20 | 5,728,878 |
Jun 04, 2024 | 14.52 | 14.94 | 14.15 | 14.90 | 14.90 | 6,335,380 |
Jun 03, 2024 | 14.71 | 15.02 | 14.43 | 14.60 | 14.60 | 6,166,620 |
May 31, 2024 | 15.07 | 15.40 | 14.84 | 14.86 | 14.86 | 7,281,180 |
May 30, 2024 | 15.31 | 15.88 | 15.01 | 15.08 | 15.08 | 10,556,574 |
May 29, 2024 | 14.78 | 15.48 | 14.58 | 15.37 | 15.37 | 10,818,538 |
May 28, 2024 | 14.83 | 15.22 | 14.58 | 15.10 | 15.10 | 10,763,080 |
May 27, 2024 | 15.23 | 15.32 | 14.37 | 14.88 | 14.88 | 10,486,680 |
May 24, 2024 | 16.36 | 16.47 | 15.21 | 15.23 | 15.23 | 16,796,240 |
May 23, 2024 | 17.04 | 17.26 | 16.26 | 16.37 | 16.37 | 19,809,220 |
May 22, 2024 | 17.00 | 17.30 | 16.67 | 17.28 | 17.28 | 26,590,587 |
May 21, 2024 | 16.23 | 16.99 | 16.12 | 16.79 | 16.79 | 19,534,573 |
May 20, 2024 | 16.50 | 17.60 | 16.50 | 17.19 | 17.19 | 41,433,007 |
May 17, 2024 | 16.86 | 17.03 | 16.03 | 17.03 | 17.03 | 37,624,060 |
May 16, 2024 | 14.28 | 15.48 | 14.18 | 15.48 | 15.48 | 9,504,746 |
May 15, 2024 | 13.95 | 14.39 | 13.90 | 14.07 | 14.07 | 3,615,540 |
May 14, 2024 | 13.95 | 14.15 | 13.90 | 14.08 | 14.08 | 3,236,126 |
May 13, 2024 | 14.28 | 14.34 | 13.87 | 13.95 | 13.95 | 4,648,480 |
May 10, 2024 | 15.20 | 15.21 | 14.45 | 14.48 | 14.48 | 6,475,620 |
May 09, 2024 | 15.32 | 15.49 | 15.11 | 15.19 | 15.19 | 5,632,920 |
May 08, 2024 | 15.55 | 15.70 | 15.11 | 15.19 | 15.19 | 5,412,360 |
May 07, 2024 | 15.51 | 15.84 | 15.18 | 15.64 | 15.64 | 8,216,220 |
May 06, 2024 | 15.16 | 15.55 | 15.07 | 15.34 | 15.34 | 7,916,260 |
Apr 30, 2024 | 15.62 | 15.84 | 15.03 | 15.05 | 15.05 | 12,530,700 |
Apr 29, 2024 | 15.91 | 16.02 | 15.54 | 15.95 | 15.95 | 9,829,440 |
Apr 26, 2024 | 15.68 | 16.25 | 15.63 | 15.93 | 15.93 | 12,030,800 |
Apr 25, 2024 | 15.90 | 16.07 | 15.61 | 15.75 | 15.75 | 10,396,100 |
Apr 24, 2024 | 14.91 | 15.86 | 14.84 | 15.74 | 15.74 | 10,137,861 |
Apr 23, 2024 | 15.05 | 15.45 | 14.98 | 15.01 | 15.01 | 6,910,840 |
Apr 22, 2024 | 15.48 | 15.54 | 14.79 | 14.98 | 14.98 | 10,375,440 |
Apr 19, 2024 | 15.11 | 15.82 | 15.03 | 15.74 | 15.74 | 13,386,554 |
Apr 18, 2024 | 14.95 | 15.76 | 14.81 | 15.30 | 15.30 | 16,407,865 |
Apr 17, 2024 | 13.60 | 14.66 | 13.50 | 14.66 | 14.66 | 11,810,158 |
Apr 16, 2024 | 14.57 | 14.80 | 13.33 | 13.33 | 13.33 | 9,936,475 |
Apr 15, 2024 | 15.07 | 15.47 | 14.29 | 14.81 | 14.81 | 7,748,001 |
Apr 12, 2024 | 15.65 | 15.74 | 15.12 | 15.13 | 15.13 | 6,593,940 |
Apr 11, 2024 | 15.81 | 15.94 | 15.45 | 15.60 | 15.60 | 8,625,674 |
Apr 10, 2024 | 15.86 | 16.50 | 15.18 | 16.36 | 16.36 | 13,259,800 |
Apr 09, 2024 | 16.14 | 16.38 | 15.82 | 15.90 | 15.90 | 10,985,543 |
Apr 08, 2024 | 17.50 | 17.86 | 16.05 | 16.15 | 16.15 | 19,627,995 |
Apr 03, 2024 | 18.99 | 19.20 | 17.41 | 17.75 | 17.75 | 28,223,894 |
Apr 02, 2024 | 17.10 | 18.88 | 16.63 | 18.88 | 18.88 | 21,944,134 |
Apr 01, 2024 | 16.90 | 17.30 | 16.37 | 17.16 | 17.16 | 17,454,040 |
Mar 29, 2024 | 17.77 | 18.09 | 16.88 | 17.07 | 17.07 | 17,676,729 |
Mar 28, 2024 | 18.00 | 18.97 | 17.90 | 18.75 | 18.75 | 17,867,181 |
Mar 27, 2024 | 17.16 | 18.30 | 16.50 | 17.66 | 17.66 | 14,898,620 |
Mar 26, 2024 | 17.06 | 17.35 | 16.75 | 17.04 | 17.04 | 7,180,680 |
Mar 25, 2024 | 17.65 | 18.18 | 16.94 | 16.98 | 16.98 | 11,077,688 |
Mar 22, 2024 | 18.66 | 18.96 | 17.80 | 18.04 | 18.04 | 15,658,760 |
Mar 21, 2024 | 17.85 | 19.74 | 17.85 | 19.16 | 19.16 | 18,736,198 |
Mar 20, 2024 | 17.47 | 18.16 | 17.42 | 17.99 | 17.99 | 11,089,965 |
Mar 19, 2024 | 17.46 | 17.82 | 17.31 | 17.47 | 17.47 | 13,427,603 |
Mar 18, 2024 | 16.90 | 18.50 | 16.90 | 17.81 | 17.81 | 18,532,654 |
Mar 15, 2024 | 16.90 | 17.18 | 16.56 | 16.87 | 16.87 | 13,478,714 |
Mar 14, 2024 | 16.20 | 16.82 | 15.88 | 16.59 | 16.59 | 13,724,728 |
Mar 13, 2024 | 16.33 | 17.29 | 15.88 | 16.68 | 16.68 | 27,742,766 |
Mar 12, 2024 | 16.00 | 17.82 | 15.50 | 17.61 | 17.61 | 37,337,648 |
Mar 11, 2024 | 15.05 | 16.20 | 15.05 | 16.20 | 16.20 | 21,017,159 |
Mar 08, 2024 | 14.37 | 14.79 | 14.10 | 14.73 | 14.73 | 6,540,647 |
Mar 07, 2024 | 14.93 | 15.16 | 14.20 | 14.47 | 14.47 | 9,041,720 |
Mar 06, 2024 | 14.13 | 15.73 | 13.86 | 14.82 | 14.82 | 12,117,785 |
Mar 05, 2024 | 13.84 | 14.54 | 13.66 | 14.30 | 14.30 | 6,878,120 |
Mar 04, 2024 | 13.98 | 14.15 | 13.36 | 14.05 | 14.05 | 5,672,640 |
Mar 01, 2024 | 14.23 | 14.38 | 13.88 | 14.04 | 14.04 | 3,373,900 |
Feb 29, 2024 | 13.80 | 14.34 | 13.60 | 14.28 | 14.28 | 4,299,000 |
Feb 28, 2024 | 14.94 | 15.10 | 13.86 | 14.00 | 14.00 | 5,605,820 |
Feb 27, 2024 | 14.70 | 15.15 | 14.50 | 14.94 | 14.94 | 4,847,687 |
Feb 26, 2024 | 14.28 | 15.34 | 14.24 | 14.86 | 14.86 | 8,314,652 |
Feb 23, 2024 | 13.96 | 14.02 | 13.60 | 13.95 | 13.95 | 3,832,361 |
Feb 22, 2024 | 13.58 | 13.92 | 13.58 | 13.87 | 13.87 | 2,594,061 |
Feb 21, 2024 | 13.71 | 14.12 | 13.51 | 13.78 | 13.78 | 4,122,640 |
Feb 20, 2024 | 13.15 | 13.78 | 12.98 | 13.70 | 13.70 | 4,736,455 |
Feb 19, 2024 | 12.75 | 13.38 | 12.60 | 13.24 | 13.24 | 6,571,936 |
Feb 08, 2024 | 11.93 | 12.91 | 10.87 | 12.75 | 12.75 | 7,810,492 |
Feb 07, 2024 | 12.65 | 13.00 | 11.53 | 12.01 | 12.01 | 7,671,660 |
Feb 06, 2024 | 12.25 | 13.02 | 11.31 | 12.59 | 12.59 | 7,113,752 |
Feb 05, 2024 | 13.20 | 13.23 | 12.11 | 12.14 | 12.14 | 5,685,700 |
Feb 02, 2024 | 14.24 | 14.38 | 12.93 | 13.46 | 13.46 | 5,411,700 |
Feb 01, 2024 | 14.50 | 14.77 | 13.33 | 14.31 | 14.31 | 8,712,000 |
Jan 31, 2024 | 14.08 | 14.31 | 13.60 | 13.77 | 13.77 | 3,844,660 |
Jan 30, 2024 | 14.38 | 14.51 | 14.03 | 14.26 | 14.26 | 2,575,840 |
Jan 29, 2024 | 15.11 | 15.34 | 14.38 | 14.50 | 14.50 | 4,778,760 |
Jan 26, 2024 | 14.58 | 15.54 | 14.58 | 15.13 | 15.13 | 8,682,768 |
Jan 25, 2024 | 14.10 | 14.74 | 13.98 | 14.70 | 14.70 | 5,857,326 |
Jan 24, 2024 | 14.14 | 14.36 | 13.60 | 14.20 | 14.20 | 7,024,286 |
Jan 23, 2024 | 14.21 | 14.34 | 13.68 | 14.13 | 14.13 | 6,334,720 |
Jan 22, 2024 | 14.37 | 15.25 | 14.00 | 14.22 | 14.22 | 11,108,967 |
Jan 19, 2024 | 14.90 | 14.97 | 14.30 | 14.52 | 14.52 | 12,619,330 |
Jan 18, 2024 | 15.41 | 15.78 | 14.70 | 15.10 | 15.10 | 21,163,060 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |