Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.88 | 14.18 | 13.88 | 14.07 | 14.07 | 182,493 |
Mar 27, 2024 | 13.61 | 14.00 | 13.44 | 13.80 | 13.80 | 5,904,300 |
Mar 26, 2024 | 13.77 | 13.77 | 13.23 | 13.41 | 13.41 | 1,150,700 |
Mar 25, 2024 | 13.36 | 13.66 | 13.31 | 13.61 | 13.61 | 1,606,700 |
Mar 22, 2024 | 13.69 | 13.69 | 12.90 | 13.22 | 13.22 | 2,001,300 |
Mar 21, 2024 | 13.94 | 14.20 | 13.71 | 13.73 | 13.73 | 1,589,400 |
Mar 20, 2024 | 14.65 | 14.88 | 13.63 | 13.78 | 13.78 | 2,102,000 |
Mar 19, 2024 | 13.49 | 14.27 | 13.24 | 14.15 | 14.15 | 1,932,900 |
Mar 18, 2024 | 13.12 | 13.82 | 12.85 | 13.51 | 13.51 | 2,602,000 |
Mar 15, 2024 | 13.24 | 13.44 | 13.03 | 13.09 | 13.09 | 2,274,800 |
Mar 14, 2024 | 13.83 | 13.87 | 13.24 | 13.35 | 13.35 | 1,579,300 |
Mar 13, 2024 | 13.45 | 13.87 | 13.39 | 13.79 | 13.79 | 1,849,900 |
Mar 12, 2024 | 13.15 | 13.42 | 13.04 | 13.33 | 13.33 | 1,725,700 |
Mar 11, 2024 | 12.98 | 13.16 | 12.83 | 13.16 | 13.16 | 2,087,700 |
Mar 08, 2024 | 12.98 | 13.18 | 12.72 | 12.80 | 12.80 | 1,518,700 |
Mar 07, 2024 | 13.15 | 13.23 | 12.71 | 12.89 | 12.89 | 1,650,000 |
Mar 06, 2024 | 12.79 | 13.30 | 12.79 | 13.02 | 13.02 | 2,014,300 |
Mar 05, 2024 | 13.40 | 13.54 | 13.09 | 13.18 | 13.18 | 1,570,700 |
Mar 04, 2024 | 13.60 | 13.64 | 13.23 | 13.49 | 13.49 | 2,036,300 |
Mar 01, 2024 | 13.46 | 13.64 | 13.10 | 13.42 | 13.42 | 2,181,200 |
Feb 29, 2024 | 14.21 | 14.22 | 13.23 | 13.43 | 13.43 | 2,580,400 |
Feb 28, 2024 | 14.46 | 15.01 | 13.50 | 13.98 | 13.98 | 4,295,300 |
Feb 27, 2024 | 15.14 | 15.41 | 14.93 | 15.34 | 15.34 | 2,009,200 |
Feb 26, 2024 | 15.12 | 15.18 | 14.93 | 15.09 | 15.09 | 1,621,700 |
Feb 23, 2024 | 15.16 | 15.69 | 14.88 | 15.27 | 15.27 | 1,542,800 |
Feb 22, 2024 | 15.40 | 15.51 | 15.25 | 15.39 | 15.39 | 1,135,700 |
Feb 21, 2024 | 15.24 | 15.47 | 15.13 | 15.37 | 15.37 | 1,729,900 |
Feb 20, 2024 | 15.22 | 15.43 | 14.97 | 15.40 | 15.40 | 1,208,600 |
Feb 16, 2024 | 15.46 | 15.98 | 15.19 | 15.52 | 15.52 | 1,952,700 |
Feb 15, 2024 | 15.96 | 16.20 | 15.57 | 15.64 | 15.64 | 1,727,900 |
Feb 14, 2024 | 16.16 | 16.23 | 15.60 | 15.79 | 15.79 | 1,754,100 |
Feb 13, 2024 | 15.65 | 16.25 | 15.28 | 15.97 | 15.97 | 1,238,200 |
Feb 12, 2024 | 16.73 | 16.84 | 16.30 | 16.38 | 16.38 | 1,563,500 |
Feb 09, 2024 | 17.00 | 17.34 | 16.73 | 16.78 | 16.78 | 2,093,800 |
Feb 08, 2024 | 16.35 | 16.66 | 16.14 | 16.65 | 16.65 | 1,165,200 |
Feb 07, 2024 | 16.68 | 16.74 | 16.30 | 16.30 | 16.30 | 1,312,000 |
Feb 06, 2024 | 16.38 | 16.68 | 16.25 | 16.60 | 16.60 | 650,900 |
Feb 05, 2024 | 16.41 | 16.64 | 16.34 | 16.35 | 16.35 | 917,800 |
Feb 02, 2024 | 16.48 | 16.80 | 16.28 | 16.62 | 16.62 | 985,700 |
Feb 01, 2024 | 16.24 | 16.84 | 16.20 | 16.68 | 16.68 | 1,028,500 |
Jan 31, 2024 | 16.33 | 16.74 | 16.07 | 16.09 | 16.09 | 1,583,400 |
Jan 30, 2024 | 16.68 | 16.81 | 16.17 | 16.34 | 16.34 | 1,204,700 |
Jan 29, 2024 | 16.30 | 16.72 | 16.15 | 16.67 | 16.67 | 939,900 |
Jan 26, 2024 | 16.24 | 16.32 | 16.00 | 16.25 | 16.25 | 983,000 |
Jan 25, 2024 | 16.19 | 16.34 | 16.01 | 16.13 | 16.13 | 1,543,100 |
Jan 24, 2024 | 16.28 | 16.35 | 15.88 | 15.90 | 15.90 | 1,093,000 |
Jan 23, 2024 | 16.08 | 16.08 | 15.58 | 16.00 | 16.00 | 1,010,300 |
Jan 22, 2024 | 15.70 | 16.18 | 15.70 | 15.91 | 15.91 | 1,539,200 |
Jan 19, 2024 | 15.35 | 15.52 | 15.12 | 15.44 | 15.44 | 1,430,400 |
Jan 18, 2024 | 15.28 | 15.40 | 15.01 | 15.28 | 15.28 | 952,100 |
Jan 17, 2024 | 14.79 | 15.16 | 14.68 | 15.11 | 15.11 | 1,256,600 |
Jan 16, 2024 | 14.77 | 15.22 | 14.57 | 15.05 | 15.05 | 2,307,600 |
Jan 12, 2024 | 15.10 | 15.45 | 14.84 | 14.94 | 14.94 | 1,596,900 |
Jan 11, 2024 | 14.93 | 15.11 | 14.79 | 14.95 | 14.95 | 1,114,500 |
Jan 10, 2024 | 14.78 | 15.00 | 14.52 | 14.97 | 14.97 | 1,176,500 |
Jan 09, 2024 | 14.72 | 15.13 | 14.60 | 14.77 | 14.77 | 1,115,300 |
Jan 08, 2024 | 14.12 | 15.16 | 14.07 | 14.99 | 14.99 | 2,218,200 |
Jan 05, 2024 | 13.92 | 14.10 | 13.62 | 13.74 | 13.74 | 1,891,500 |
Jan 04, 2024 | 14.10 | 14.38 | 13.98 | 14.09 | 14.09 | 1,074,100 |
Jan 03, 2024 | 14.65 | 14.65 | 13.99 | 14.11 | 14.11 | 1,610,300 |
Jan 02, 2024 | 14.82 | 15.05 | 14.57 | 14.85 | 14.85 | 1,300,500 |
Dec 29, 2023 | 15.26 | 15.47 | 15.07 | 15.11 | 15.11 | 1,273,600 |
Dec 28, 2023 | 15.27 | 15.48 | 15.12 | 15.36 | 15.36 | 1,120,800 |
Dec 27, 2023 | 15.35 | 15.42 | 15.11 | 15.31 | 15.31 | 2,079,100 |
Dec 26, 2023 | 15.14 | 15.39 | 14.97 | 15.34 | 15.34 | 1,296,100 |
Dec 22, 2023 | 15.14 | 15.24 | 14.83 | 15.09 | 15.09 | 1,260,000 |
Dec 21, 2023 | 14.75 | 15.04 | 14.65 | 15.03 | 15.03 | 1,587,900 |
Dec 20, 2023 | 14.41 | 14.87 | 14.29 | 14.50 | 14.50 | 2,437,100 |
Dec 19, 2023 | 13.94 | 14.50 | 13.49 | 14.46 | 14.46 | 3,451,900 |
Dec 18, 2023 | 13.36 | 13.84 | 13.22 | 13.55 | 13.55 | 1,417,900 |
Dec 15, 2023 | 13.98 | 14.01 | 13.33 | 13.43 | 13.43 | 4,046,300 |
Dec 14, 2023 | 13.60 | 14.38 | 13.46 | 13.91 | 13.91 | 4,142,300 |
Dec 13, 2023 | 12.60 | 13.47 | 12.55 | 13.40 | 13.40 | 1,789,800 |
Dec 12, 2023 | 12.64 | 12.69 | 12.40 | 12.61 | 12.61 | 1,172,600 |
Dec 11, 2023 | 12.74 | 12.77 | 12.49 | 12.66 | 12.66 | 1,234,600 |
Dec 08, 2023 | 12.46 | 12.87 | 12.45 | 12.71 | 12.71 | 1,345,300 |
Dec 07, 2023 | 12.51 | 12.66 | 12.34 | 12.57 | 12.57 | 1,516,900 |
Dec 06, 2023 | 12.93 | 13.01 | 12.47 | 12.52 | 12.52 | 1,476,800 |
Dec 05, 2023 | 12.64 | 12.95 | 12.45 | 12.81 | 12.81 | 2,396,800 |
Dec 04, 2023 | 12.51 | 12.85 | 12.49 | 12.75 | 12.75 | 1,473,500 |
Dec 01, 2023 | 11.80 | 12.63 | 11.69 | 12.58 | 12.58 | 1,755,500 |
Nov 30, 2023 | 12.00 | 12.16 | 11.78 | 11.87 | 11.87 | 1,650,700 |
Nov 29, 2023 | 11.83 | 12.23 | 11.76 | 11.94 | 11.94 | 1,372,900 |
Nov 28, 2023 | 11.88 | 11.97 | 11.46 | 11.71 | 11.71 | 1,401,700 |
Nov 27, 2023 | 11.83 | 12.00 | 11.81 | 11.95 | 11.95 | 1,063,600 |
Nov 24, 2023 | 11.72 | 11.98 | 11.72 | 11.87 | 11.87 | 452,300 |
Nov 22, 2023 | 11.64 | 11.96 | 11.55 | 11.78 | 11.78 | 1,552,600 |
Nov 21, 2023 | 11.34 | 11.49 | 10.97 | 11.46 | 11.46 | 2,091,700 |
Nov 20, 2023 | 11.05 | 11.51 | 11.02 | 11.37 | 11.37 | 1,929,400 |
Nov 17, 2023 | 11.48 | 11.65 | 10.91 | 11.00 | 11.00 | 2,755,400 |
Nov 16, 2023 | 11.21 | 11.40 | 10.99 | 11.38 | 11.38 | 2,648,400 |
Nov 15, 2023 | 10.62 | 11.28 | 10.62 | 11.20 | 11.20 | 2,795,100 |
Nov 14, 2023 | 10.36 | 10.64 | 10.15 | 10.63 | 10.63 | 3,194,100 |
Nov 13, 2023 | 10.19 | 10.51 | 9.94 | 9.94 | 9.94 | 2,434,100 |
Nov 10, 2023 | 10.22 | 10.23 | 9.89 | 10.20 | 10.20 | 1,231,100 |
Nov 09, 2023 | 10.64 | 10.70 | 10.01 | 10.12 | 10.12 | 1,824,300 |
Nov 08, 2023 | 10.83 | 10.93 | 10.24 | 10.57 | 10.57 | 1,802,900 |
Nov 07, 2023 | 11.00 | 11.39 | 10.66 | 10.85 | 10.85 | 4,444,800 |
Nov 06, 2023 | 10.36 | 10.46 | 10.22 | 10.31 | 10.31 | 1,619,900 |
Nov 03, 2023 | 9.95 | 10.57 | 9.95 | 10.36 | 10.36 | 2,626,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |