Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 12.85 | 13.22 | 12.85 | 13.03 | 13.03 | 4,833,108 |
Jun 21, 2024 | 13.05 | 13.36 | 12.94 | 13.12 | 13.12 | 4,506,097 |
Jun 20, 2024 | 13.39 | 13.40 | 12.90 | 12.98 | 12.98 | 5,736,506 |
Jun 19, 2024 | 13.53 | 13.67 | 13.28 | 13.31 | 13.31 | 8,809,928 |
Jun 18, 2024 | 14.08 | 14.08 | 13.07 | 13.67 | 13.67 | 15,431,530 |
Jun 17, 2024 | 14.67 | 14.70 | 14.26 | 14.52 | 14.52 | 4,503,118 |
Jun 14, 2024 | 14.41 | 14.75 | 14.28 | 14.67 | 14.67 | 4,389,886 |
Jun 14, 2024 | 1.1 Dividend | |||||
Jun 14, 2024 | 1.4:1 Stock Split | |||||
Jun 13, 2024 | 15.19 | 15.41 | 15.09 | 15.27 | 14.17 | 4,480,973 |
Jun 12, 2024 | 15.57 | 15.66 | 15.16 | 15.29 | 14.19 | 4,403,436 |
Jun 11, 2024 | 15.51 | 15.61 | 15.14 | 15.56 | 14.44 | 2,538,944 |
Jun 07, 2024 | 15.51 | 15.71 | 15.32 | 15.50 | 14.38 | 3,782,979 |
Jun 06, 2024 | 15.40 | 15.49 | 15.02 | 15.28 | 14.18 | 4,487,105 |
Jun 05, 2024 | 15.84 | 15.84 | 15.18 | 15.27 | 14.17 | 4,357,049 |
Jun 04, 2024 | 15.70 | 15.89 | 15.57 | 15.77 | 14.64 | 2,674,180 |
Jun 03, 2024 | 16.23 | 16.23 | 15.59 | 15.70 | 14.57 | 6,480,353 |
May 31, 2024 | 16.13 | 16.39 | 16.09 | 16.25 | 15.08 | 1,753,397 |
May 30, 2024 | 16.24 | 16.35 | 16.03 | 16.07 | 14.91 | 2,454,828 |
May 29, 2024 | 16.32 | 16.51 | 16.17 | 16.29 | 15.12 | 2,472,454 |
May 28, 2024 | 16.79 | 16.88 | 16.29 | 16.36 | 15.19 | 3,160,920 |
May 27, 2024 | 16.65 | 16.85 | 16.65 | 16.82 | 15.61 | 1,577,647 |
May 24, 2024 | 16.66 | 16.96 | 16.57 | 16.79 | 15.58 | 1,697,123 |
May 23, 2024 | 16.86 | 16.90 | 16.57 | 16.71 | 15.50 | 2,070,901 |
May 22, 2024 | 17.19 | 17.32 | 16.79 | 16.93 | 15.71 | 3,294,986 |
May 21, 2024 | 17.20 | 17.44 | 17.04 | 17.11 | 15.88 | 1,961,317 |
May 20, 2024 | 16.99 | 17.43 | 16.86 | 17.26 | 16.02 | 3,200,652 |
May 17, 2024 | 16.71 | 16.94 | 16.59 | 16.93 | 15.71 | 2,234,737 |
May 16, 2024 | 16.82 | 16.96 | 16.60 | 16.71 | 15.51 | 2,655,940 |
May 15, 2024 | 16.99 | 17.18 | 16.84 | 16.86 | 15.64 | 2,355,633 |
May 14, 2024 | 16.79 | 17.03 | 16.79 | 17.00 | 15.78 | 1,756,860 |
May 13, 2024 | 16.76 | 17.12 | 16.63 | 16.89 | 15.68 | 3,063,681 |
May 10, 2024 | 16.79 | 16.92 | 16.68 | 16.79 | 15.58 | 2,338,953 |
May 09, 2024 | 16.66 | 17.14 | 16.60 | 16.82 | 15.61 | 3,682,420 |
May 08, 2024 | 16.59 | 16.75 | 16.50 | 16.65 | 15.45 | 2,952,320 |
May 07, 2024 | 16.69 | 16.79 | 16.51 | 16.72 | 15.52 | 4,532,466 |
May 06, 2024 | 16.26 | 16.75 | 16.19 | 16.69 | 15.48 | 7,179,879 |
Apr 30, 2024 | 16.25 | 16.34 | 16.07 | 16.16 | 14.99 | 5,239,668 |
Apr 29, 2024 | 15.85 | 16.39 | 15.26 | 16.25 | 15.08 | 8,687,135 |
Apr 26, 2024 | 15.24 | 15.48 | 15.01 | 15.41 | 14.30 | 2,637,069 |
Apr 25, 2024 | 15.28 | 15.44 | 15.01 | 15.23 | 14.13 | 3,062,080 |
Apr 24, 2024 | 15.46 | 15.68 | 15.12 | 15.35 | 14.24 | 4,826,500 |
Apr 23, 2024 | 15.64 | 15.79 | 15.32 | 15.69 | 14.56 | 3,604,636 |
Apr 22, 2024 | 15.74 | 15.95 | 15.45 | 15.67 | 14.54 | 2,866,834 |
Apr 19, 2024 | 15.42 | 15.93 | 15.40 | 15.69 | 14.56 | 3,249,176 |
Apr 18, 2024 | 15.40 | 15.66 | 15.19 | 15.46 | 14.34 | 2,653,964 |
Apr 17, 2024 | 15.72 | 15.79 | 15.14 | 15.56 | 14.44 | 2,807,614 |
Apr 16, 2024 | 15.80 | 15.80 | 15.21 | 15.47 | 14.36 | 2,514,197 |
Apr 15, 2024 | 15.79 | 16.05 | 15.46 | 15.61 | 14.48 | 3,563,266 |
Apr 12, 2024 | 15.91 | 15.96 | 15.65 | 15.77 | 14.64 | 1,723,120 |
Apr 11, 2024 | 15.96 | 16.19 | 15.78 | 15.91 | 14.76 | 2,547,776 |
Apr 10, 2024 | 15.85 | 16.10 | 15.57 | 16.01 | 14.85 | 3,690,456 |
Apr 09, 2024 | 15.40 | 15.90 | 15.34 | 15.86 | 14.71 | 4,005,919 |
Apr 08, 2024 | 15.51 | 15.61 | 15.21 | 15.33 | 14.22 | 2,346,485 |
Apr 03, 2024 | 15.42 | 15.68 | 15.24 | 15.57 | 14.45 | 2,494,865 |
Apr 02, 2024 | 14.84 | 15.69 | 14.68 | 15.44 | 14.33 | 4,013,227 |
Apr 01, 2024 | 15.07 | 15.15 | 14.63 | 14.78 | 13.71 | 3,129,121 |
Mar 29, 2024 | 14.45 | 15.03 | 14.45 | 15.03 | 13.95 | 477,750 |
Mar 28, 2024 | 14.59 | 15.11 | 14.59 | 14.86 | 13.79 | 1,249,500 |
Mar 27, 2024 | 15.04 | 15.21 | 14.79 | 14.79 | 13.73 | 965,904 |
Mar 26, 2024 | 15.24 | 15.24 | 14.79 | 15.03 | 13.95 | 1,057,840 |
Mar 25, 2024 | 15.03 | 15.41 | 15.01 | 15.04 | 13.95 | 1,543,416 |
Mar 22, 2024 | 15.23 | 15.27 | 14.92 | 15.09 | 14.00 | 1,564,315 |
Mar 21, 2024 | 15.41 | 15.45 | 15.07 | 15.23 | 14.13 | 1,165,780 |
Mar 20, 2024 | 15.36 | 15.59 | 15.29 | 15.31 | 14.20 | 1,222,891 |
Mar 19, 2024 | 15.60 | 15.69 | 15.40 | 15.44 | 14.33 | 1,710,800 |
Mar 18, 2024 | 15.44 | 15.77 | 15.31 | 15.64 | 14.52 | 3,274,530 |
Mar 15, 2024 | 15.27 | 15.41 | 15.24 | 15.36 | 14.25 | 1,179,369 |
Mar 14, 2024 | 15.45 | 15.70 | 15.19 | 15.34 | 14.24 | 3,185,932 |
Mar 13, 2024 | 15.66 | 15.76 | 15.51 | 15.56 | 14.44 | 1,826,518 |
Mar 12, 2024 | 15.50 | 15.69 | 15.46 | 15.61 | 14.48 | 2,327,836 |
Mar 11, 2024 | 15.61 | 15.74 | 15.25 | 15.56 | 14.44 | 2,825,494 |
Mar 08, 2024 | 15.04 | 15.57 | 15.04 | 15.51 | 14.39 | 4,078,928 |
Mar 07, 2024 | 14.86 | 15.19 | 14.68 | 14.97 | 13.89 | 2,602,272 |
Mar 06, 2024 | 14.79 | 15.23 | 14.78 | 14.81 | 13.75 | 3,984,247 |
Mar 05, 2024 | 15.00 | 15.29 | 14.73 | 14.96 | 13.88 | 5,194,280 |
Mar 04, 2024 | 14.68 | 15.46 | 14.59 | 15.24 | 14.14 | 9,754,400 |
Mar 01, 2024 | 14.50 | 14.61 | 14.02 | 14.13 | 13.11 | 4,338,616 |
Feb 29, 2024 | 14.01 | 14.50 | 13.88 | 14.50 | 13.46 | 3,494,611 |
Feb 28, 2024 | 14.49 | 14.49 | 13.77 | 14.09 | 13.07 | 3,701,460 |
Feb 27, 2024 | 14.13 | 14.43 | 13.75 | 14.43 | 13.39 | 3,766,414 |
Feb 26, 2024 | 13.86 | 14.09 | 13.70 | 14.05 | 13.04 | 3,719,892 |
Feb 23, 2024 | 13.69 | 13.89 | 13.57 | 13.81 | 12.81 | 2,189,548 |
Feb 22, 2024 | 13.70 | 13.94 | 13.54 | 13.72 | 12.73 | 3,103,125 |
Feb 21, 2024 | 13.61 | 14.07 | 13.61 | 13.79 | 12.79 | 2,533,196 |
Feb 20, 2024 | 13.70 | 13.92 | 13.02 | 13.85 | 12.85 | 4,289,551 |
Feb 19, 2024 | 14.21 | 14.40 | 13.50 | 13.69 | 12.71 | 4,050,636 |
Feb 08, 2024 | 13.49 | 14.16 | 13.26 | 14.06 | 13.04 | 5,339,219 |
Feb 07, 2024 | 13.17 | 13.71 | 12.94 | 13.51 | 12.53 | 3,705,851 |
Feb 06, 2024 | 12.93 | 13.58 | 12.51 | 13.15 | 12.20 | 4,451,153 |
Feb 05, 2024 | 12.73 | 13.06 | 12.26 | 12.98 | 12.04 | 2,857,005 |
Feb 02, 2024 | 13.04 | 13.17 | 12.41 | 12.92 | 11.99 | 3,250,214 |
Feb 01, 2024 | 12.97 | 13.24 | 12.56 | 13.11 | 12.16 | 4,838,167 |
Jan 31, 2024 | 13.71 | 13.85 | 13.24 | 13.25 | 12.30 | 3,514,347 |
Jan 30, 2024 | 13.32 | 14.26 | 13.01 | 13.91 | 12.91 | 6,628,529 |
Jan 29, 2024 | 12.93 | 13.75 | 12.93 | 13.69 | 12.70 | 4,322,284 |
Jan 26, 2024 | 13.09 | 13.41 | 12.91 | 13.06 | 12.12 | 2,212,807 |
Jan 25, 2024 | 13.33 | 13.33 | 12.77 | 13.11 | 12.16 | 2,842,525 |
Jan 24, 2024 | 13.13 | 13.34 | 12.56 | 13.11 | 12.16 | 3,472,744 |
Jan 23, 2024 | 13.05 | 13.29 | 12.68 | 13.13 | 12.18 | 2,860,461 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |