Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 12.18 | 12.72 | 12.07 | 12.62 | 12.62 | 6,896,375 |
25 Jun 2024 | 12.30 | 12.45 | 12.08 | 12.12 | 12.12 | 7,086,049 |
24 Jun 2024 | 13.11 | 13.19 | 12.36 | 12.38 | 12.38 | 9,483,248 |
21 Jun 2024 | 12.69 | 13.16 | 12.40 | 13.14 | 13.14 | 11,006,296 |
20 Jun 2024 | 12.69 | 13.24 | 12.67 | 12.86 | 12.86 | 13,152,305 |
19 Jun 2024 | 13.14 | 13.19 | 12.70 | 12.76 | 12.76 | 10,216,257 |
18 Jun 2024 | 13.00 | 13.35 | 12.95 | 13.13 | 13.13 | 10,705,975 |
17 Jun 2024 | 12.89 | 13.20 | 12.80 | 13.06 | 13.06 | 14,036,355 |
14 Jun 2024 | 12.68 | 13.55 | 12.65 | 13.33 | 13.33 | 15,006,115 |
13 Jun 2024 | 13.01 | 13.18 | 12.78 | 12.86 | 12.86 | 11,435,540 |
13 Jun 2024 | 0.2 Dividend | |||||
13 Jun 2024 | 1.2:1 Stock split | |||||
12 Jun 2024 | 12.73 | 13.18 | 12.67 | 13.08 | 12.88 | 14,226,531 |
11 Jun 2024 | 12.63 | 12.81 | 12.22 | 12.77 | 12.58 | 8,976,451 |
07 Jun 2024 | 12.70 | 12.83 | 12.38 | 12.64 | 12.45 | 11,293,758 |
06 Jun 2024 | 12.95 | 13.23 | 12.49 | 12.56 | 12.37 | 14,738,541 |
05 Jun 2024 | 13.32 | 13.43 | 12.92 | 12.92 | 12.72 | 12,920,162 |
04 Jun 2024 | 13.51 | 13.63 | 13.18 | 13.38 | 13.18 | 15,956,793 |
03 Jun 2024 | 13.88 | 14.15 | 13.64 | 13.76 | 13.55 | 25,082,877 |
31 May 2024 | 13.18 | 14.50 | 13.14 | 13.97 | 13.75 | 37,071,746 |
30 May 2024 | 13.14 | 13.49 | 12.83 | 13.18 | 12.98 | 11,557,033 |
29 May 2024 | 13.36 | 13.60 | 13.18 | 13.38 | 13.17 | 15,269,876 |
28 May 2024 | 13.95 | 14.09 | 13.30 | 13.34 | 13.14 | 23,162,577 |
27 May 2024 | 14.32 | 14.54 | 13.80 | 14.25 | 14.03 | 24,485,512 |
24 May 2024 | 14.42 | 15.02 | 13.93 | 14.54 | 14.32 | 39,394,470 |
23 May 2024 | 15.26 | 15.38 | 14.32 | 14.49 | 14.27 | 43,035,680 |
22 May 2024 | 13.65 | 15.08 | 13.61 | 15.08 | 14.85 | 35,730,291 |
21 May 2024 | 13.89 | 14.13 | 13.63 | 13.71 | 13.50 | 12,769,759 |
20 May 2024 | 13.87 | 14.12 | 13.45 | 14.07 | 13.86 | 20,687,097 |
17 May 2024 | 13.55 | 14.43 | 13.54 | 14.12 | 13.90 | 29,784,328 |
16 May 2024 | 13.74 | 14.07 | 13.48 | 13.89 | 13.68 | 25,945,993 |
15 May 2024 | 13.46 | 13.65 | 13.25 | 13.30 | 13.10 | 11,824,467 |
14 May 2024 | 13.08 | 13.84 | 13.08 | 13.44 | 13.24 | 16,843,116 |
13 May 2024 | 13.00 | 13.63 | 12.79 | 13.32 | 13.12 | 13,728,960 |
10 May 2024 | 13.50 | 13.50 | 12.96 | 13.25 | 13.05 | 14,561,746 |
09 May 2024 | 13.29 | 13.69 | 13.29 | 13.52 | 13.32 | 11,027,863 |
08 May 2024 | 13.53 | 13.63 | 13.20 | 13.24 | 13.04 | 13,231,570 |
07 May 2024 | 13.95 | 14.13 | 13.53 | 13.63 | 13.42 | 24,888,652 |
06 May 2024 | 14.25 | 14.98 | 13.76 | 14.03 | 13.82 | 33,927,327 |
30 Apr 2024 | 13.79 | 14.49 | 13.22 | 13.82 | 13.61 | 33,764,356 |
29 Apr 2024 | 12.97 | 13.74 | 12.81 | 13.74 | 13.53 | 25,929,008 |
26 Apr 2024 | 12.08 | 12.68 | 12.04 | 12.49 | 12.30 | 14,132,886 |
25 Apr 2024 | 11.87 | 12.15 | 11.83 | 12.04 | 11.86 | 7,828,266 |
24 Apr 2024 | 11.64 | 12.17 | 11.42 | 12.14 | 11.96 | 11,172,555 |
23 Apr 2024 | 11.57 | 11.73 | 11.49 | 11.55 | 11.37 | 6,778,140 |
22 Apr 2024 | 11.42 | 11.65 | 11.05 | 11.50 | 11.32 | 6,919,956 |
19 Apr 2024 | 11.73 | 11.81 | 11.37 | 11.63 | 11.45 | 9,364,364 |
18 Apr 2024 | 11.76 | 12.03 | 11.51 | 11.82 | 11.64 | 12,371,890 |
17 Apr 2024 | 10.92 | 11.64 | 10.92 | 11.59 | 11.41 | 13,511,006 |
16 Apr 2024 | 11.33 | 11.49 | 10.50 | 10.70 | 10.54 | 15,165,000 |
15 Apr 2024 | 12.17 | 12.23 | 11.42 | 11.64 | 11.46 | 14,482,742 |
12 Apr 2024 | 12.07 | 12.51 | 12.05 | 12.31 | 12.12 | 14,022,080 |
11 Apr 2024 | 12.05 | 12.32 | 11.95 | 12.15 | 11.96 | 9,224,191 |
10 Apr 2024 | 12.54 | 12.54 | 11.87 | 12.03 | 11.85 | 12,000,351 |
09 Apr 2024 | 12.33 | 12.59 | 12.32 | 12.53 | 12.34 | 11,774,554 |
08 Apr 2024 | 12.50 | 12.75 | 12.42 | 12.42 | 12.23 | 13,441,214 |
03 Apr 2024 | 13.46 | 13.49 | 12.47 | 12.64 | 12.45 | 21,481,984 |
02 Apr 2024 | 13.69 | 13.81 | 13.18 | 13.36 | 13.15 | 28,020,927 |
01 Apr 2024 | 14.32 | 14.64 | 13.84 | 14.13 | 13.91 | 31,614,852 |
29 Mar 2024 | 14.05 | 14.85 | 13.78 | 14.63 | 14.41 | 36,290,294 |
28 Mar 2024 | 13.33 | 14.12 | 13.18 | 14.12 | 13.90 | 32,471,152 |
27 Mar 2024 | 14.00 | 14.17 | 12.83 | 12.83 | 12.64 | 36,864,454 |
26 Mar 2024 | 14.04 | 15.33 | 14.04 | 14.26 | 14.04 | 63,843,870 |
25 Mar 2024 | 16.58 | 16.67 | 15.60 | 15.60 | 15.36 | 31,848,638 |
22 Mar 2024 | 15.83 | 17.44 | 15.83 | 17.33 | 17.07 | 40,617,555 |
21 Mar 2024 | 15.37 | 15.86 | 15.17 | 15.86 | 15.62 | 71,669,995 |
20 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.20 | 6,638,562 |
19 Mar 2024 | 11.90 | 13.11 | 11.85 | 13.11 | 12.91 | 25,769,558 |
18 Mar 2024 | 12.33 | 12.33 | 11.68 | 11.92 | 11.73 | 23,585,601 |
15 Mar 2024 | 10.88 | 12.04 | 10.88 | 12.04 | 11.86 | 16,408,909 |
14 Mar 2024 | 11.02 | 11.13 | 10.82 | 10.95 | 10.78 | 4,780,156 |
13 Mar 2024 | 11.15 | 11.22 | 11.02 | 11.12 | 10.95 | 5,688,195 |
12 Mar 2024 | 11.04 | 11.18 | 10.95 | 11.09 | 10.92 | 5,632,513 |
11 Mar 2024 | 10.67 | 11.08 | 10.63 | 11.07 | 10.90 | 5,845,722 |
08 Mar 2024 | 10.80 | 11.09 | 10.73 | 11.03 | 10.86 | 6,443,121 |
07 Mar 2024 | 11.00 | 11.20 | 10.76 | 10.82 | 10.66 | 8,463,386 |
06 Mar 2024 | 11.13 | 11.27 | 10.96 | 11.09 | 10.92 | 11,102,247 |
05 Mar 2024 | 11.24 | 11.63 | 11.05 | 11.45 | 11.27 | 17,397,816 |
04 Mar 2024 | 11.67 | 12.33 | 11.04 | 11.26 | 11.09 | 26,269,436 |
01 Mar 2024 | 10.50 | 11.38 | 10.43 | 11.38 | 11.21 | 12,225,133 |
29 Feb 2024 | 9.83 | 10.35 | 9.83 | 10.35 | 10.19 | 5,572,413 |
28 Feb 2024 | 10.83 | 11.05 | 10.00 | 10.04 | 9.89 | 8,811,375 |
27 Feb 2024 | 10.43 | 10.97 | 10.34 | 10.91 | 10.74 | 6,579,516 |
26 Feb 2024 | 10.33 | 10.71 | 10.27 | 10.50 | 10.34 | 6,880,794 |
23 Feb 2024 | 10.13 | 10.43 | 10.07 | 10.32 | 10.16 | 6,488,054 |
22 Feb 2024 | 9.95 | 10.15 | 9.94 | 10.09 | 9.94 | 4,569,693 |
21 Feb 2024 | 9.92 | 10.23 | 9.83 | 10.02 | 9.86 | 8,292,600 |
20 Feb 2024 | 9.67 | 10.32 | 9.56 | 10.13 | 9.98 | 7,917,164 |
19 Feb 2024 | 9.52 | 9.87 | 9.46 | 9.79 | 9.64 | 6,154,117 |
08 Feb 2024 | 8.82 | 9.60 | 8.64 | 9.42 | 9.27 | 7,147,392 |
07 Feb 2024 | 9.01 | 9.32 | 8.57 | 8.73 | 8.60 | 7,283,756 |
06 Feb 2024 | 8.88 | 9.31 | 8.16 | 9.07 | 8.93 | 8,004,948 |
05 Feb 2024 | 9.32 | 9.32 | 8.46 | 8.84 | 8.71 | 6,768,429 |
02 Feb 2024 | 9.63 | 9.89 | 8.93 | 9.33 | 9.19 | 6,088,000 |
01 Feb 2024 | 9.68 | 9.98 | 9.42 | 9.62 | 9.47 | 5,807,384 |
31 Jan 2024 | 10.47 | 10.70 | 9.55 | 9.80 | 9.65 | 12,335,658 |
30 Jan 2024 | 10.99 | 11.12 | 10.50 | 10.60 | 10.44 | 5,725,075 |
29 Jan 2024 | 11.68 | 11.77 | 10.95 | 11.01 | 10.84 | 13,570,878 |
26 Jan 2024 | 12.00 | 12.72 | 11.70 | 11.79 | 11.61 | 21,910,574 |
25 Jan 2024 | 10.87 | 11.98 | 10.68 | 11.98 | 11.80 | 9,537,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |