Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 14.75 | 15.19 | 14.55 | 15.09 | 15.09 | 10,144,290 |
Jun 25, 2024 | 15.05 | 15.16 | 14.49 | 14.67 | 14.67 | 13,181,630 |
Jun 24, 2024 | 15.77 | 15.97 | 14.93 | 14.95 | 14.95 | 16,072,960 |
Jun 21, 2024 | 15.88 | 15.95 | 15.55 | 15.82 | 15.82 | 15,044,050 |
Jun 20, 2024 | 15.64 | 16.46 | 15.55 | 15.98 | 15.98 | 32,757,710 |
Jun 19, 2024 | 15.08 | 16.00 | 14.90 | 15.63 | 15.63 | 26,811,520 |
Jun 18, 2024 | 14.64 | 15.14 | 14.62 | 14.77 | 14.77 | 12,537,800 |
Jun 17, 2024 | 14.49 | 14.67 | 14.46 | 14.58 | 14.58 | 5,337,862 |
Jun 14, 2024 | 14.79 | 14.85 | 14.45 | 14.56 | 14.56 | 11,812,220 |
Jun 13, 2024 | 14.87 | 15.19 | 14.80 | 14.80 | 14.80 | 12,643,730 |
Jun 12, 2024 | 14.90 | 14.96 | 14.75 | 14.79 | 14.79 | 5,158,893 |
Jun 11, 2024 | 14.45 | 14.92 | 14.43 | 14.84 | 14.84 | 7,582,370 |
Jun 07, 2024 | 14.55 | 14.79 | 14.44 | 14.47 | 14.47 | 4,198,987 |
Jun 06, 2024 | 14.76 | 14.98 | 14.48 | 14.48 | 14.48 | 5,581,078 |
Jun 05, 2024 | 14.77 | 15.02 | 14.72 | 14.75 | 14.75 | 4,819,589 |
Jun 04, 2024 | 14.64 | 14.86 | 14.62 | 14.80 | 14.80 | 6,173,027 |
Jun 03, 2024 | 14.65 | 14.94 | 14.62 | 14.70 | 14.70 | 5,370,705 |
May 31, 2024 | 14.68 | 14.77 | 14.61 | 14.67 | 14.67 | 3,701,197 |
May 30, 2024 | 14.47 | 14.77 | 14.40 | 14.71 | 14.71 | 5,267,996 |
May 29, 2024 | 14.47 | 14.74 | 14.44 | 14.47 | 14.47 | 3,100,199 |
May 28, 2024 | 14.60 | 14.85 | 14.45 | 14.47 | 14.47 | 3,933,913 |
May 27, 2024 | 14.21 | 14.70 | 14.21 | 14.66 | 14.66 | 4,854,877 |
May 24, 2024 | 14.36 | 14.52 | 14.19 | 14.21 | 14.21 | 3,353,137 |
May 23, 2024 | 14.56 | 14.56 | 14.31 | 14.35 | 14.35 | 3,738,654 |
May 22, 2024 | 14.43 | 14.60 | 14.35 | 14.57 | 14.57 | 3,113,779 |
May 21, 2024 | 14.50 | 14.51 | 14.27 | 14.44 | 14.44 | 3,305,002 |
May 20, 2024 | 14.49 | 14.64 | 14.37 | 14.45 | 14.45 | 3,696,821 |
May 17, 2024 | 14.44 | 14.47 | 14.28 | 14.46 | 14.46 | 3,789,400 |
May 16, 2024 | 14.43 | 14.60 | 14.30 | 14.36 | 14.36 | 4,836,849 |
May 15, 2024 | 14.58 | 14.63 | 14.43 | 14.45 | 14.45 | 2,691,857 |
May 14, 2024 | 14.74 | 14.90 | 14.57 | 14.58 | 14.58 | 4,048,675 |
May 13, 2024 | 15.18 | 15.20 | 14.75 | 14.80 | 14.80 | 5,775,736 |
May 10, 2024 | 15.16 | 15.35 | 15.05 | 15.26 | 15.26 | 10,256,440 |
May 09, 2024 | 14.65 | 15.22 | 14.63 | 15.16 | 15.16 | 9,803,208 |
May 08, 2024 | 14.61 | 14.66 | 14.44 | 14.62 | 14.62 | 4,215,910 |
May 07, 2024 | 14.48 | 14.68 | 14.40 | 14.62 | 14.62 | 5,093,660 |
May 06, 2024 | 14.60 | 14.65 | 14.36 | 14.45 | 14.45 | 6,451,881 |
Apr 30, 2024 | 14.70 | 14.70 | 14.28 | 14.44 | 14.44 | 7,731,127 |
Apr 29, 2024 | 14.63 | 14.90 | 14.56 | 14.84 | 14.84 | 6,243,357 |
Apr 26, 2024 | 14.39 | 14.73 | 14.31 | 14.64 | 14.64 | 6,667,960 |
Apr 25, 2024 | 14.45 | 14.53 | 14.26 | 14.38 | 14.38 | 4,853,409 |
Apr 24, 2024 | 13.80 | 14.54 | 13.80 | 14.49 | 14.49 | 9,964,007 |
Apr 23, 2024 | 14.03 | 14.03 | 13.80 | 13.82 | 13.82 | 2,614,471 |
Apr 22, 2024 | 13.78 | 14.05 | 13.72 | 14.04 | 14.04 | 3,599,953 |
Apr 19, 2024 | 14.00 | 14.11 | 13.80 | 13.87 | 13.87 | 3,723,893 |
Apr 18, 2024 | 14.08 | 14.23 | 13.98 | 14.04 | 14.04 | 6,066,820 |
Apr 17, 2024 | 13.28 | 14.23 | 13.22 | 14.20 | 14.20 | 10,078,710 |
Apr 16, 2024 | 13.40 | 13.44 | 12.89 | 13.30 | 13.30 | 9,973,258 |
Apr 15, 2024 | 13.33 | 13.69 | 13.29 | 13.47 | 13.47 | 8,228,698 |
Apr 12, 2024 | 13.45 | 13.54 | 13.11 | 13.36 | 13.36 | 7,411,030 |
Apr 11, 2024 | 13.52 | 13.67 | 13.27 | 13.49 | 13.49 | 8,535,015 |
Apr 10, 2024 | 13.80 | 13.97 | 13.55 | 13.61 | 13.61 | 6,223,609 |
Apr 09, 2024 | 13.40 | 14.01 | 13.40 | 13.94 | 13.94 | 6,814,742 |
Apr 08, 2024 | 13.70 | 13.79 | 13.25 | 13.40 | 13.40 | 6,394,721 |
Apr 03, 2024 | 13.60 | 14.05 | 13.50 | 13.82 | 13.82 | 6,414,451 |
Apr 02, 2024 | 13.64 | 13.64 | 13.43 | 13.45 | 13.45 | 3,321,415 |
Apr 01, 2024 | 13.50 | 13.75 | 13.48 | 13.64 | 13.64 | 4,557,411 |
Mar 29, 2024 | 13.24 | 13.37 | 13.11 | 13.37 | 13.37 | 3,394,766 |
Mar 28, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 13.24 | 3,982,614 |
Mar 27, 2024 | 13.47 | 13.54 | 13.03 | 13.05 | 13.05 | 4,071,208 |
Mar 26, 2024 | 13.50 | 13.59 | 13.27 | 13.43 | 13.43 | 4,373,408 |
Mar 25, 2024 | 13.93 | 13.93 | 13.47 | 13.48 | 13.48 | 4,934,692 |
Mar 22, 2024 | 14.26 | 14.27 | 13.89 | 13.92 | 13.92 | 6,367,224 |
Mar 21, 2024 | 14.44 | 14.60 | 14.22 | 14.28 | 14.28 | 6,350,769 |
Mar 20, 2024 | 14.40 | 14.50 | 14.30 | 14.44 | 14.44 | 5,336,456 |
Mar 19, 2024 | 14.52 | 14.64 | 14.40 | 14.40 | 14.40 | 5,995,349 |
Mar 18, 2024 | 14.38 | 14.53 | 14.32 | 14.51 | 14.51 | 7,528,424 |
Mar 15, 2024 | 14.10 | 14.38 | 13.95 | 14.38 | 14.38 | 6,341,080 |
Mar 14, 2024 | 14.22 | 14.34 | 13.97 | 14.09 | 14.09 | 9,203,825 |
Mar 13, 2024 | 14.63 | 14.71 | 14.23 | 14.25 | 14.25 | 11,980,260 |
Mar 12, 2024 | 14.68 | 14.91 | 14.47 | 14.57 | 14.57 | 10,373,440 |
Mar 11, 2024 | 14.60 | 14.83 | 14.29 | 14.69 | 14.69 | 18,668,670 |
Mar 08, 2024 | 14.80 | 15.39 | 14.50 | 14.50 | 14.50 | 39,693,270 |
Mar 07, 2024 | 14.86 | 15.32 | 14.56 | 14.73 | 14.73 | 15,584,650 |
Mar 06, 2024 | 14.81 | 14.96 | 14.60 | 14.80 | 14.80 | 9,231,372 |
Mar 05, 2024 | 14.91 | 15.10 | 14.62 | 14.84 | 14.84 | 8,907,432 |
Mar 04, 2024 | 15.34 | 15.42 | 14.81 | 15.01 | 15.01 | 9,924,510 |
Mar 01, 2024 | 15.39 | 15.43 | 15.07 | 15.18 | 15.18 | 7,645,206 |
Feb 29, 2024 | 14.78 | 15.47 | 14.73 | 15.33 | 15.33 | 8,967,098 |
Feb 28, 2024 | 15.68 | 15.80 | 14.72 | 14.78 | 14.78 | 12,241,650 |
Feb 27, 2024 | 15.25 | 15.80 | 15.12 | 15.67 | 15.67 | 10,139,890 |
Feb 26, 2024 | 15.49 | 15.66 | 15.02 | 15.26 | 15.26 | 10,920,430 |
Feb 23, 2024 | 14.75 | 15.11 | 14.56 | 15.08 | 15.08 | 8,509,301 |
Feb 22, 2024 | 14.32 | 14.81 | 14.31 | 14.63 | 14.63 | 8,483,825 |
Feb 21, 2024 | 13.64 | 14.68 | 13.52 | 14.42 | 14.42 | 13,413,160 |
Feb 20, 2024 | 13.58 | 13.78 | 13.33 | 13.78 | 13.78 | 9,715,228 |
Feb 19, 2024 | 13.52 | 13.74 | 13.27 | 13.69 | 13.69 | 12,872,530 |
Feb 08, 2024 | 12.27 | 13.29 | 12.01 | 13.21 | 13.21 | 15,776,000 |
Feb 07, 2024 | 12.37 | 12.73 | 11.96 | 12.10 | 12.10 | 14,144,670 |
Feb 06, 2024 | 12.02 | 12.64 | 11.73 | 12.37 | 12.37 | 11,247,810 |
Feb 05, 2024 | 13.00 | 13.00 | 11.85 | 11.96 | 11.96 | 13,229,780 |
Feb 02, 2024 | 13.59 | 13.75 | 12.50 | 13.13 | 13.13 | 9,229,432 |
Feb 01, 2024 | 13.46 | 13.69 | 13.12 | 13.59 | 13.59 | 8,916,441 |
Jan 31, 2024 | 14.00 | 14.10 | 13.41 | 13.46 | 13.46 | 12,277,100 |
Jan 30, 2024 | 15.52 | 15.53 | 13.52 | 14.06 | 14.06 | 26,783,630 |
Jan 29, 2024 | 16.31 | 16.58 | 15.62 | 15.68 | 15.68 | 8,943,343 |
Jan 26, 2024 | 17.00 | 17.00 | 16.15 | 16.19 | 16.19 | 12,195,060 |
Jan 25, 2024 | 16.34 | 17.07 | 16.22 | 16.96 | 16.96 | 10,106,600 |
Jan 24, 2024 | 17.00 | 17.06 | 15.71 | 16.38 | 16.38 | 10,385,710 |
Jan 23, 2024 | 16.76 | 17.29 | 16.63 | 16.90 | 16.90 | 7,542,046 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |