Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.38 | 13.13 | 12.37 | 12.92 | 12.92 | 9,752,111 |
Jun 27, 2024 | 12.66 | 13.10 | 12.50 | 12.61 | 12.61 | 9,144,628 |
Jun 26, 2024 | 12.18 | 12.72 | 12.07 | 12.62 | 12.62 | 6,896,375 |
Jun 25, 2024 | 12.30 | 12.45 | 12.08 | 12.12 | 12.12 | 7,086,049 |
Jun 24, 2024 | 13.11 | 13.19 | 12.36 | 12.38 | 12.38 | 9,483,248 |
Jun 21, 2024 | 12.69 | 13.16 | 12.40 | 13.14 | 13.14 | 11,006,296 |
Jun 20, 2024 | 12.69 | 13.24 | 12.67 | 12.86 | 12.86 | 13,152,305 |
Jun 19, 2024 | 13.14 | 13.19 | 12.70 | 12.76 | 12.76 | 10,216,257 |
Jun 18, 2024 | 13.00 | 13.35 | 12.95 | 13.13 | 13.13 | 10,705,975 |
Jun 17, 2024 | 12.89 | 13.20 | 12.80 | 13.06 | 13.06 | 14,036,355 |
Jun 14, 2024 | 12.68 | 13.55 | 12.65 | 13.33 | 13.33 | 15,006,115 |
Jun 13, 2024 | 13.01 | 13.18 | 12.78 | 12.86 | 12.86 | 11,435,540 |
Jun 13, 2024 | 0.2 Dividend | |||||
Jun 13, 2024 | 1.2:1 Stock Split | |||||
Jun 12, 2024 | 12.73 | 13.18 | 12.67 | 13.08 | 12.88 | 14,226,531 |
Jun 11, 2024 | 12.63 | 12.81 | 12.22 | 12.77 | 12.58 | 8,976,451 |
Jun 07, 2024 | 12.70 | 12.83 | 12.38 | 12.64 | 12.45 | 11,293,758 |
Jun 06, 2024 | 12.95 | 13.23 | 12.49 | 12.56 | 12.37 | 14,738,541 |
Jun 05, 2024 | 13.32 | 13.43 | 12.92 | 12.92 | 12.72 | 12,920,162 |
Jun 04, 2024 | 13.51 | 13.63 | 13.18 | 13.38 | 13.18 | 15,956,793 |
Jun 03, 2024 | 13.88 | 14.15 | 13.64 | 13.76 | 13.55 | 25,082,877 |
May 31, 2024 | 13.18 | 14.50 | 13.14 | 13.97 | 13.75 | 37,071,746 |
May 30, 2024 | 13.14 | 13.49 | 12.83 | 13.18 | 12.98 | 11,557,033 |
May 29, 2024 | 13.36 | 13.60 | 13.18 | 13.38 | 13.17 | 15,269,876 |
May 28, 2024 | 13.95 | 14.09 | 13.30 | 13.34 | 13.14 | 23,162,577 |
May 27, 2024 | 14.32 | 14.54 | 13.80 | 14.25 | 14.03 | 24,485,512 |
May 24, 2024 | 14.42 | 15.02 | 13.93 | 14.54 | 14.32 | 39,394,470 |
May 23, 2024 | 15.26 | 15.38 | 14.32 | 14.49 | 14.27 | 43,035,680 |
May 22, 2024 | 13.65 | 15.08 | 13.61 | 15.08 | 14.85 | 35,730,291 |
May 21, 2024 | 13.89 | 14.13 | 13.63 | 13.71 | 13.50 | 12,769,759 |
May 20, 2024 | 13.87 | 14.12 | 13.45 | 14.07 | 13.86 | 20,687,097 |
May 17, 2024 | 13.55 | 14.43 | 13.54 | 14.12 | 13.90 | 29,784,328 |
May 16, 2024 | 13.74 | 14.07 | 13.48 | 13.89 | 13.68 | 25,945,993 |
May 15, 2024 | 13.46 | 13.65 | 13.25 | 13.30 | 13.10 | 11,824,467 |
May 14, 2024 | 13.08 | 13.84 | 13.08 | 13.44 | 13.24 | 16,843,116 |
May 13, 2024 | 13.00 | 13.63 | 12.79 | 13.32 | 13.12 | 13,728,960 |
May 10, 2024 | 13.50 | 13.50 | 12.96 | 13.25 | 13.05 | 14,561,746 |
May 09, 2024 | 13.29 | 13.69 | 13.29 | 13.52 | 13.32 | 11,027,863 |
May 08, 2024 | 13.53 | 13.63 | 13.20 | 13.24 | 13.04 | 13,231,570 |
May 07, 2024 | 13.95 | 14.13 | 13.53 | 13.63 | 13.42 | 24,888,652 |
May 06, 2024 | 14.25 | 14.98 | 13.76 | 14.03 | 13.82 | 33,927,327 |
Apr 30, 2024 | 13.79 | 14.49 | 13.22 | 13.82 | 13.61 | 33,764,356 |
Apr 29, 2024 | 12.97 | 13.74 | 12.81 | 13.74 | 13.53 | 25,929,008 |
Apr 26, 2024 | 12.08 | 12.68 | 12.04 | 12.49 | 12.30 | 14,132,886 |
Apr 25, 2024 | 11.87 | 12.15 | 11.83 | 12.04 | 11.86 | 7,828,266 |
Apr 24, 2024 | 11.64 | 12.17 | 11.42 | 12.14 | 11.96 | 11,172,555 |
Apr 23, 2024 | 11.57 | 11.73 | 11.49 | 11.55 | 11.37 | 6,778,140 |
Apr 22, 2024 | 11.42 | 11.65 | 11.05 | 11.50 | 11.32 | 6,919,956 |
Apr 19, 2024 | 11.73 | 11.81 | 11.37 | 11.63 | 11.45 | 9,364,364 |
Apr 18, 2024 | 11.76 | 12.03 | 11.51 | 11.82 | 11.64 | 12,371,890 |
Apr 17, 2024 | 10.92 | 11.64 | 10.92 | 11.59 | 11.41 | 13,511,006 |
Apr 16, 2024 | 11.33 | 11.49 | 10.50 | 10.70 | 10.54 | 15,165,000 |
Apr 15, 2024 | 12.17 | 12.23 | 11.42 | 11.64 | 11.46 | 14,482,742 |
Apr 12, 2024 | 12.07 | 12.51 | 12.05 | 12.31 | 12.12 | 14,022,080 |
Apr 11, 2024 | 12.05 | 12.32 | 11.95 | 12.15 | 11.96 | 9,224,191 |
Apr 10, 2024 | 12.54 | 12.54 | 11.87 | 12.03 | 11.85 | 12,000,351 |
Apr 09, 2024 | 12.33 | 12.59 | 12.32 | 12.53 | 12.34 | 11,774,554 |
Apr 08, 2024 | 12.50 | 12.75 | 12.42 | 12.42 | 12.23 | 13,441,214 |
Apr 03, 2024 | 13.46 | 13.49 | 12.47 | 12.64 | 12.45 | 21,481,984 |
Apr 02, 2024 | 13.69 | 13.81 | 13.18 | 13.36 | 13.15 | 28,020,927 |
Apr 01, 2024 | 14.32 | 14.64 | 13.84 | 14.13 | 13.91 | 31,614,852 |
Mar 29, 2024 | 14.05 | 14.85 | 13.78 | 14.63 | 14.41 | 36,290,294 |
Mar 28, 2024 | 13.33 | 14.12 | 13.18 | 14.12 | 13.90 | 32,471,152 |
Mar 27, 2024 | 14.00 | 14.17 | 12.83 | 12.83 | 12.64 | 36,864,454 |
Mar 26, 2024 | 14.04 | 15.33 | 14.04 | 14.26 | 14.04 | 63,843,870 |
Mar 25, 2024 | 16.58 | 16.67 | 15.60 | 15.60 | 15.36 | 31,848,638 |
Mar 22, 2024 | 15.83 | 17.44 | 15.83 | 17.33 | 17.07 | 40,617,555 |
Mar 21, 2024 | 15.37 | 15.86 | 15.17 | 15.86 | 15.62 | 71,669,995 |
Mar 20, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.20 | 6,638,562 |
Mar 19, 2024 | 11.90 | 13.11 | 11.85 | 13.11 | 12.91 | 25,769,558 |
Mar 18, 2024 | 12.33 | 12.33 | 11.68 | 11.92 | 11.73 | 23,585,601 |
Mar 15, 2024 | 10.88 | 12.04 | 10.88 | 12.04 | 11.86 | 16,408,909 |
Mar 14, 2024 | 11.02 | 11.13 | 10.82 | 10.95 | 10.78 | 4,780,156 |
Mar 13, 2024 | 11.15 | 11.22 | 11.02 | 11.12 | 10.95 | 5,688,195 |
Mar 12, 2024 | 11.04 | 11.18 | 10.95 | 11.09 | 10.92 | 5,632,513 |
Mar 11, 2024 | 10.67 | 11.08 | 10.63 | 11.07 | 10.90 | 5,845,722 |
Mar 08, 2024 | 10.80 | 11.09 | 10.73 | 11.03 | 10.86 | 6,443,121 |
Mar 07, 2024 | 11.00 | 11.20 | 10.76 | 10.82 | 10.66 | 8,463,386 |
Mar 06, 2024 | 11.13 | 11.27 | 10.96 | 11.09 | 10.92 | 11,102,247 |
Mar 05, 2024 | 11.24 | 11.63 | 11.05 | 11.45 | 11.27 | 17,397,816 |
Mar 04, 2024 | 11.67 | 12.33 | 11.04 | 11.26 | 11.09 | 26,269,436 |
Mar 01, 2024 | 10.50 | 11.38 | 10.43 | 11.38 | 11.21 | 12,225,133 |
Feb 29, 2024 | 9.83 | 10.35 | 9.83 | 10.35 | 10.19 | 5,572,413 |
Feb 28, 2024 | 10.83 | 11.05 | 10.00 | 10.04 | 9.89 | 8,811,375 |
Feb 27, 2024 | 10.43 | 10.97 | 10.34 | 10.91 | 10.74 | 6,579,516 |
Feb 26, 2024 | 10.33 | 10.71 | 10.27 | 10.50 | 10.34 | 6,880,794 |
Feb 23, 2024 | 10.13 | 10.43 | 10.07 | 10.32 | 10.16 | 6,488,054 |
Feb 22, 2024 | 9.95 | 10.15 | 9.94 | 10.09 | 9.94 | 4,569,693 |
Feb 21, 2024 | 9.92 | 10.23 | 9.83 | 10.02 | 9.86 | 8,292,600 |
Feb 20, 2024 | 9.67 | 10.32 | 9.56 | 10.13 | 9.98 | 7,917,164 |
Feb 19, 2024 | 9.52 | 9.87 | 9.46 | 9.79 | 9.64 | 6,154,117 |
Feb 08, 2024 | 8.82 | 9.60 | 8.64 | 9.42 | 9.27 | 7,147,392 |
Feb 07, 2024 | 9.01 | 9.32 | 8.57 | 8.73 | 8.60 | 7,283,756 |
Feb 06, 2024 | 8.88 | 9.31 | 8.16 | 9.07 | 8.93 | 8,004,948 |
Feb 05, 2024 | 9.32 | 9.32 | 8.46 | 8.84 | 8.71 | 6,768,429 |
Feb 02, 2024 | 9.63 | 9.89 | 8.93 | 9.33 | 9.19 | 6,088,000 |
Feb 01, 2024 | 9.68 | 9.98 | 9.42 | 9.62 | 9.47 | 5,807,384 |
Jan 31, 2024 | 10.47 | 10.70 | 9.55 | 9.80 | 9.65 | 12,335,658 |
Jan 30, 2024 | 10.99 | 11.12 | 10.50 | 10.60 | 10.44 | 5,725,075 |
Jan 29, 2024 | 11.68 | 11.77 | 10.95 | 11.01 | 10.84 | 13,570,878 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |