Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.39 | 13.32 | 11.82 | 13.21 | 13.21 | 4,600 |
Mar 27, 2024 | 12.40 | 12.40 | 11.84 | 11.91 | 11.91 | 2,500 |
Mar 26, 2024 | 12.15 | 12.25 | 11.81 | 12.10 | 12.10 | 3,700 |
Mar 25, 2024 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 900 |
Mar 22, 2024 | 12.49 | 12.50 | 12.10 | 12.10 | 12.10 | 6,300 |
Mar 21, 2024 | 13.18 | 13.18 | 12.11 | 12.11 | 12.11 | 2,100 |
Mar 20, 2024 | 13.03 | 13.50 | 12.50 | 12.50 | 12.50 | 4,700 |
Mar 19, 2024 | 13.52 | 13.62 | 13.25 | 13.25 | 13.25 | 1,500 |
Mar 18, 2024 | 13.02 | 14.10 | 13.02 | 13.50 | 13.50 | 5,100 |
Mar 15, 2024 | 14.11 | 14.11 | 12.40 | 12.40 | 12.40 | 2,900 |
Mar 14, 2024 | 12.97 | 13.05 | 12.40 | 12.95 | 12.95 | 4,500 |
Mar 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 700 |
Mar 12, 2024 | 12.47 | 12.85 | 12.47 | 12.66 | 12.66 | 2,000 |
Mar 11, 2024 | 12.47 | 13.00 | 12.00 | 12.00 | 12.00 | 5,600 |
Mar 08, 2024 | 13.30 | 13.30 | 12.50 | 12.79 | 12.79 | 3,800 |
Mar 07, 2024 | 14.00 | 14.06 | 13.30 | 13.66 | 13.66 | 3,900 |
Mar 06, 2024 | 13.27 | 13.94 | 13.25 | 13.30 | 13.30 | 16,800 |
Mar 05, 2024 | 13.01 | 13.20 | 12.20 | 13.00 | 13.00 | 9,600 |
Mar 04, 2024 | 14.02 | 14.75 | 13.01 | 13.01 | 13.01 | 10,900 |
Mar 01, 2024 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 2,600 |
Feb 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 400 |
Feb 28, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,700 |
Feb 27, 2024 | 13.88 | 14.23 | 13.30 | 13.40 | 13.40 | 2,700 |
Feb 26, 2024 | 12.29 | 14.49 | 12.29 | 14.49 | 14.49 | 3,200 |
Feb 23, 2024 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | 700 |
Feb 22, 2024 | 14.04 | 14.04 | 13.50 | 13.50 | 13.50 | 1,800 |
Feb 21, 2024 | 14.00 | 14.50 | 13.50 | 14.13 | 14.13 | 4,000 |
Feb 20, 2024 | 14.05 | 14.13 | 13.90 | 13.90 | 13.90 | 5,000 |
Feb 16, 2024 | 15.20 | 15.31 | 14.80 | 14.80 | 14.80 | 6,200 |
Feb 15, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 700 |
Feb 14, 2024 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | 700 |
Feb 13, 2024 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 1,000 |
Feb 12, 2024 | 15.70 | 15.72 | 15.14 | 15.14 | 15.14 | 3,500 |
Feb 09, 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 900 |
Feb 08, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 400 |
Feb 07, 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 1,500 |
Feb 06, 2024 | 14.81 | 15.31 | 14.81 | 15.31 | 15.31 | 3,100 |
Feb 05, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 700 |
Feb 02, 2024 | 15.59 | 16.25 | 15.53 | 15.92 | 15.92 | 2,300 |
Feb 01, 2024 | 15.96 | 16.74 | 15.85 | 15.85 | 15.85 | 2,600 |
Jan 31, 2024 | 15.90 | 17.15 | 15.90 | 16.02 | 16.02 | 1,800 |
Jan 30, 2024 | 15.80 | 16.60 | 15.32 | 15.90 | 15.90 | 2,100 |
Jan 29, 2024 | 16.26 | 16.63 | 16.25 | 16.25 | 16.25 | 3,000 |
Jan 26, 2024 | 16.95 | 17.24 | 16.10 | 16.55 | 16.55 | 11,900 |
Jan 25, 2024 | 16.89 | 17.06 | 16.85 | 17.05 | 17.05 | 1,100 |
Jan 24, 2024 | 16.80 | 17.28 | 16.80 | 17.25 | 17.25 | 2,300 |
Jan 23, 2024 | 16.88 | 17.22 | 16.52 | 16.77 | 16.77 | 3,900 |
Jan 22, 2024 | 17.74 | 17.77 | 16.20 | 17.25 | 17.25 | 13,600 |
Jan 19, 2024 | 17.50 | 17.50 | 16.61 | 16.61 | 16.61 | 5,700 |
Jan 18, 2024 | 18.00 | 18.00 | 17.22 | 17.50 | 17.50 | 7,400 |
Jan 17, 2024 | 16.69 | 16.69 | 16.00 | 16.63 | 16.63 | 3,000 |
Jan 16, 2024 | 16.83 | 17.01 | 15.40 | 16.79 | 16.79 | 1,800 |
Jan 12, 2024 | 17.00 | 17.00 | 15.80 | 15.80 | 15.80 | 4,300 |
Jan 11, 2024 | 16.86 | 17.01 | 16.36 | 16.36 | 16.36 | 5,300 |
Jan 10, 2024 | 15.00 | 16.64 | 14.74 | 16.32 | 16.32 | 15,500 |
Jan 09, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 500 |
Jan 08, 2024 | 14.95 | 14.95 | 14.23 | 14.23 | 14.23 | 1,700 |
Jan 05, 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 800 |
Jan 04, 2024 | 14.90 | 14.90 | 14.73 | 14.73 | 14.73 | 800 |
Jan 03, 2024 | 14.19 | 14.91 | 14.13 | 14.50 | 14.50 | 2,000 |
Jan 02, 2024 | 14.86 | 15.26 | 14.51 | 14.95 | 14.95 | 2,400 |
Dec 29, 2023 | 14.70 | 15.09 | 14.14 | 15.09 | 15.09 | 3,600 |
Dec 28, 2023 | 14.59 | 15.46 | 14.52 | 14.52 | 14.52 | 3,400 |
Dec 27, 2023 | 14.17 | 14.71 | 13.50 | 13.80 | 13.80 | 6,500 |
Dec 26, 2023 | 14.90 | 15.29 | 14.15 | 14.20 | 14.20 | 4,500 |
Dec 22, 2023 | 14.91 | 15.45 | 14.32 | 15.29 | 15.29 | 1,500 |
Dec 21, 2023 | 15.62 | 15.66 | 14.91 | 14.91 | 14.91 | 3,700 |
Dec 20, 2023 | 15.48 | 15.94 | 15.48 | 15.88 | 15.88 | 5,200 |
Dec 19, 2023 | 16.37 | 16.37 | 15.43 | 15.70 | 15.70 | 9,400 |
Dec 18, 2023 | 14.90 | 15.90 | 14.69 | 15.77 | 15.77 | 7,200 |
Dec 15, 2023 | 13.84 | 14.80 | 13.48 | 14.80 | 14.80 | 8,100 |
Dec 14, 2023 | 14.00 | 14.49 | 13.54 | 13.60 | 13.60 | 9,300 |
Dec 13, 2023 | 12.80 | 13.50 | 12.80 | 13.38 | 13.38 | 11,200 |
Dec 12, 2023 | 12.50 | 13.45 | 12.50 | 12.85 | 12.85 | 2,700 |
Dec 11, 2023 | 12.95 | 13.45 | 12.52 | 12.66 | 12.66 | 10,000 |
Dec 08, 2023 | 12.82 | 13.40 | 12.01 | 12.27 | 12.27 | 11,600 |
Dec 07, 2023 | 12.19 | 13.24 | 12.15 | 12.52 | 12.52 | 2,700 |
Dec 06, 2023 | 11.36 | 12.49 | 10.61 | 12.49 | 12.49 | 15,100 |
Dec 05, 2023 | 10.84 | 10.84 | 10.34 | 10.57 | 10.57 | 4,300 |
Dec 04, 2023 | 10.32 | 10.87 | 10.32 | 10.87 | 10.87 | 4,700 |
Dec 01, 2023 | 10.03 | 10.49 | 10.03 | 10.32 | 10.32 | 3,300 |
Nov 30, 2023 | 9.98 | 10.15 | 9.80 | 9.80 | 9.80 | 2,300 |
Nov 29, 2023 | 10.44 | 10.44 | 9.71 | 10.08 | 10.08 | 1,200 |
Nov 28, 2023 | 10.45 | 10.49 | 10.38 | 10.49 | 10.49 | 5,400 |
Nov 27, 2023 | 9.80 | 10.98 | 9.60 | 10.45 | 10.45 | 8,000 |
Nov 24, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 400 |
Nov 22, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
Nov 21, 2023 | 9.60 | 10.00 | 9.60 | 9.80 | 9.80 | 2,500 |
Nov 20, 2023 | 9.63 | 10.00 | 9.60 | 9.80 | 9.80 | 3,600 |
Nov 17, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 600 |
Nov 16, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 600 |
Nov 15, 2023 | 9.86 | 10.83 | 9.86 | 10.00 | 10.00 | 3,500 |
Nov 14, 2023 | 10.15 | 11.05 | 9.73 | 9.91 | 9.91 | 7,900 |
Nov 13, 2023 | 9.69 | 9.69 | 9.57 | 9.57 | 9.57 | 800 |
Nov 10, 2023 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 1,000 |
Nov 09, 2023 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 1,200 |
Nov 08, 2023 | 10.00 | 10.70 | 9.54 | 9.63 | 9.63 | 3,100 |
Nov 07, 2023 | 9.98 | 10.08 | 9.98 | 10.02 | 10.02 | 1,600 |
Nov 06, 2023 | 10.25 | 10.25 | 9.89 | 10.25 | 10.25 | 2,100 |
Nov 03, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |