Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 12.71 | 12.76 | 12.25 | 12.25 | 12.25 | 4,829,309 |
21 Jun 2024 | 12.80 | 12.98 | 12.63 | 12.80 | 12.80 | 3,122,464 |
21 Jun 2024 | 0.081 Dividend | |||||
21 Jun 2024 | 1.3:1 Stock split | |||||
20 Jun 2024 | 13.31 | 13.37 | 12.88 | 12.92 | 12.84 | 5,929,133 |
19 Jun 2024 | 13.62 | 13.69 | 13.35 | 13.37 | 13.29 | 4,468,308 |
18 Jun 2024 | 13.34 | 13.60 | 13.30 | 13.56 | 13.48 | 4,524,774 |
17 Jun 2024 | 13.37 | 13.41 | 13.16 | 13.35 | 13.27 | 5,071,176 |
14 Jun 2024 | 13.26 | 13.42 | 13.16 | 13.36 | 13.28 | 5,099,677 |
13 Jun 2024 | 13.29 | 13.39 | 13.22 | 13.25 | 13.16 | 4,776,838 |
12 Jun 2024 | 13.06 | 13.34 | 12.99 | 13.25 | 13.16 | 4,610,941 |
11 Jun 2024 | 12.63 | 13.04 | 12.58 | 13.02 | 12.94 | 4,242,756 |
07 Jun 2024 | 12.75 | 12.90 | 12.60 | 12.78 | 12.70 | 3,685,840 |
06 Jun 2024 | 13.08 | 13.22 | 12.56 | 12.66 | 12.58 | 6,643,588 |
05 Jun 2024 | 13.08 | 13.27 | 13.04 | 13.06 | 12.98 | 3,883,620 |
04 Jun 2024 | 13.21 | 13.35 | 12.92 | 13.15 | 13.06 | 5,459,942 |
03 Jun 2024 | 13.50 | 13.50 | 13.15 | 13.28 | 13.20 | 3,906,376 |
31 May 2024 | 13.32 | 13.55 | 13.32 | 13.50 | 13.42 | 3,592,715 |
30 May 2024 | 13.28 | 13.42 | 13.08 | 13.32 | 13.23 | 3,234,034 |
29 May 2024 | 13.31 | 13.45 | 13.24 | 13.31 | 13.22 | 2,881,205 |
28 May 2024 | 13.50 | 13.66 | 13.31 | 13.32 | 13.24 | 4,078,895 |
27 May 2024 | 13.42 | 13.56 | 13.18 | 13.55 | 13.47 | 4,601,690 |
24 May 2024 | 13.67 | 13.79 | 13.41 | 13.42 | 13.33 | 4,722,630 |
23 May 2024 | 14.02 | 14.02 | 13.65 | 13.68 | 13.59 | 5,833,968 |
22 May 2024 | 14.03 | 14.04 | 13.86 | 14.02 | 13.93 | 4,277,358 |
21 May 2024 | 14.08 | 14.10 | 13.92 | 13.96 | 13.87 | 3,742,844 |
20 May 2024 | 14.06 | 14.23 | 13.88 | 14.11 | 14.02 | 6,070,851 |
17 May 2024 | 13.84 | 14.08 | 13.67 | 14.07 | 13.98 | 6,652,557 |
16 May 2024 | 13.89 | 14.03 | 13.80 | 13.84 | 13.75 | 5,565,983 |
15 May 2024 | 13.95 | 13.99 | 13.72 | 13.77 | 13.68 | 3,549,176 |
14 May 2024 | 13.72 | 14.02 | 13.72 | 13.97 | 13.88 | 4,801,143 |
13 May 2024 | 13.85 | 13.90 | 13.48 | 13.72 | 13.64 | 5,758,113 |
10 May 2024 | 14.21 | 14.25 | 13.85 | 14.02 | 13.93 | 5,842,413 |
09 May 2024 | 13.99 | 14.23 | 13.95 | 14.17 | 14.08 | 5,439,891 |
08 May 2024 | 14.43 | 14.43 | 13.95 | 13.99 | 13.90 | 6,625,148 |
07 May 2024 | 14.46 | 14.61 | 14.31 | 14.42 | 14.33 | 6,453,595 |
06 May 2024 | 14.68 | 14.77 | 14.41 | 14.48 | 14.39 | 8,989,550 |
30 Apr 2024 | 14.58 | 14.61 | 14.22 | 14.48 | 14.39 | 10,504,150 |
29 Apr 2024 | 14.14 | 14.51 | 14.14 | 14.45 | 14.36 | 10,297,128 |
26 Apr 2024 | 13.65 | 14.22 | 13.64 | 14.08 | 13.99 | 10,554,684 |
25 Apr 2024 | 13.65 | 13.80 | 13.53 | 13.62 | 13.53 | 5,799,768 |
24 Apr 2024 | 13.29 | 13.75 | 13.22 | 13.74 | 13.65 | 8,708,466 |
23 Apr 2024 | 13.25 | 13.45 | 13.14 | 13.15 | 13.07 | 4,378,883 |
22 Apr 2024 | 13.35 | 13.42 | 12.84 | 13.25 | 13.17 | 6,810,420 |
19 Apr 2024 | 13.87 | 13.92 | 13.38 | 13.46 | 13.38 | 9,248,600 |
18 Apr 2024 | 14.09 | 14.13 | 13.78 | 13.95 | 13.87 | 9,209,805 |
17 Apr 2024 | 13.55 | 14.18 | 13.54 | 14.18 | 14.10 | 13,898,856 |
16 Apr 2024 | 13.38 | 13.95 | 13.35 | 13.55 | 13.47 | 12,871,599 |
15 Apr 2024 | 13.50 | 13.73 | 13.10 | 13.57 | 13.48 | 9,307,586 |
12 Apr 2024 | 13.46 | 13.76 | 13.43 | 13.50 | 13.42 | 6,486,203 |
11 Apr 2024 | 13.12 | 13.58 | 13.12 | 13.42 | 13.34 | 6,647,286 |
10 Apr 2024 | 13.68 | 13.69 | 13.11 | 13.25 | 13.16 | 8,200,151 |
09 Apr 2024 | 13.60 | 13.72 | 13.49 | 13.68 | 13.59 | 6,523,435 |
08 Apr 2024 | 14.00 | 14.00 | 13.58 | 13.60 | 13.51 | 10,076,363 |
03 Apr 2024 | 14.54 | 14.54 | 14.00 | 14.02 | 13.93 | 11,631,488 |
02 Apr 2024 | 15.05 | 15.08 | 14.46 | 14.57 | 14.48 | 13,922,881 |
01 Apr 2024 | 14.83 | 15.15 | 14.73 | 15.10 | 15.01 | 11,560,131 |
29 Mar 2024 | 15.08 | 15.21 | 14.54 | 14.81 | 14.71 | 9,942,913 |
28 Mar 2024 | 14.31 | 15.47 | 14.31 | 15.23 | 15.14 | 23,113,550 |
27 Mar 2024 | 15.38 | 15.54 | 14.55 | 14.55 | 14.46 | 28,931,490 |
26 Mar 2024 | 15.81 | 16.68 | 15.69 | 16.17 | 16.07 | 32,569,128 |
25 Mar 2024 | 16.72 | 17.68 | 16.06 | 16.07 | 15.97 | 47,085,508 |
22 Mar 2024 | 15.38 | 16.35 | 15.22 | 16.08 | 15.98 | 35,178,786 |
21 Mar 2024 | 15.23 | 15.48 | 15.15 | 15.32 | 15.23 | 18,536,060 |
20 Mar 2024 | 14.89 | 15.28 | 14.88 | 15.12 | 15.02 | 16,123,783 |
19 Mar 2024 | 14.77 | 15.28 | 14.69 | 14.94 | 14.84 | 15,416,424 |
18 Mar 2024 | 14.75 | 14.85 | 14.58 | 14.85 | 14.75 | 10,691,921 |
15 Mar 2024 | 14.58 | 14.68 | 14.35 | 14.67 | 14.58 | 9,796,046 |
14 Mar 2024 | 14.83 | 14.96 | 14.45 | 14.65 | 14.56 | 12,583,806 |
13 Mar 2024 | 15.08 | 15.31 | 14.78 | 15.02 | 14.92 | 15,823,124 |
12 Mar 2024 | 15.00 | 15.38 | 14.72 | 15.19 | 15.10 | 23,832,616 |
11 Mar 2024 | 14.52 | 14.82 | 14.41 | 14.81 | 14.71 | 12,364,283 |
08 Mar 2024 | 14.46 | 14.99 | 14.22 | 14.85 | 14.75 | 14,874,626 |
07 Mar 2024 | 14.66 | 14.92 | 14.42 | 14.46 | 14.37 | 12,443,187 |
06 Mar 2024 | 14.65 | 14.82 | 14.31 | 14.63 | 14.54 | 11,914,557 |
05 Mar 2024 | 14.80 | 14.96 | 14.55 | 14.71 | 14.62 | 17,692,069 |
04 Mar 2024 | 15.17 | 15.63 | 14.83 | 15.06 | 14.97 | 28,729,058 |
01 Mar 2024 | 13.98 | 15.20 | 13.86 | 15.15 | 15.06 | 27,276,433 |
29 Feb 2024 | 13.31 | 14.05 | 13.29 | 14.00 | 13.91 | 11,894,802 |
28 Feb 2024 | 14.57 | 14.67 | 13.45 | 13.45 | 13.37 | 19,841,980 |
27 Feb 2024 | 13.65 | 14.55 | 13.55 | 14.55 | 14.46 | 18,297,338 |
26 Feb 2024 | 14.03 | 14.03 | 13.66 | 13.71 | 13.62 | 14,030,922 |
23 Feb 2024 | 13.77 | 14.06 | 13.64 | 14.04 | 13.95 | 16,521,211 |
22 Feb 2024 | 13.15 | 13.76 | 13.15 | 13.70 | 13.61 | 16,783,991 |
21 Feb 2024 | 12.85 | 13.30 | 12.77 | 12.89 | 12.81 | 10,125,768 |
20 Feb 2024 | 13.00 | 13.05 | 12.69 | 13.02 | 12.94 | 8,269,206 |
19 Feb 2024 | 13.09 | 13.27 | 12.74 | 13.05 | 12.96 | 11,750,763 |
08 Feb 2024 | 12.11 | 12.75 | 12.03 | 12.72 | 12.64 | 11,378,836 |
07 Feb 2024 | 11.54 | 12.27 | 11.44 | 12.02 | 11.95 | 12,377,626 |
06 Feb 2024 | 10.38 | 11.62 | 10.31 | 11.44 | 11.37 | 9,739,116 |
05 Feb 2024 | 11.39 | 11.52 | 10.38 | 10.65 | 10.59 | 11,393,512 |
02 Feb 2024 | 11.99 | 12.36 | 11.05 | 11.54 | 11.47 | 8,862,929 |
01 Feb 2024 | 12.05 | 12.40 | 11.63 | 12.03 | 11.96 | 7,347,606 |
31 Jan 2024 | 12.74 | 12.85 | 12.02 | 12.11 | 12.03 | 8,458,881 |
30 Jan 2024 | 13.08 | 13.34 | 12.81 | 12.87 | 12.79 | 6,612,411 |
29 Jan 2024 | 13.76 | 13.87 | 13.27 | 13.29 | 13.21 | 9,495,354 |
26 Jan 2024 | 13.60 | 14.03 | 13.52 | 13.71 | 13.62 | 12,427,935 |
25 Jan 2024 | 12.90 | 13.68 | 12.78 | 13.62 | 13.54 | 12,977,266 |
24 Jan 2024 | 12.61 | 13.00 | 12.31 | 12.95 | 12.87 | 8,359,994 |
23 Jan 2024 | 12.20 | 12.58 | 12.10 | 12.47 | 12.39 | 5,837,178 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |