Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.45 | 15.48 | 15.27 | 15.35 | 15.35 | 205,913 |
Mar 27, 2024 | 15.10 | 15.27 | 15.01 | 15.25 | 15.25 | 625,200 |
Mar 26, 2024 | 15.16 | 15.22 | 15.01 | 15.01 | 15.01 | 714,300 |
Mar 25, 2024 | 14.99 | 15.28 | 14.95 | 15.13 | 15.13 | 762,200 |
Mar 22, 2024 | 14.94 | 15.02 | 14.77 | 14.92 | 14.92 | 952,400 |
Mar 21, 2024 | 14.70 | 15.01 | 14.65 | 15.01 | 15.01 | 1,272,200 |
Mar 20, 2024 | 14.34 | 14.68 | 14.34 | 14.63 | 14.63 | 1,309,700 |
Mar 19, 2024 | 14.19 | 14.56 | 14.19 | 14.39 | 14.39 | 1,726,800 |
Mar 18, 2024 | 14.42 | 14.54 | 14.08 | 14.09 | 14.09 | 1,757,200 |
Mar 15, 2024 | 14.46 | 14.74 | 14.30 | 14.43 | 14.43 | 10,289,700 |
Mar 14, 2024 | 14.68 | 14.76 | 14.27 | 14.46 | 14.46 | 1,611,100 |
Mar 13, 2024 | 14.57 | 14.86 | 14.42 | 14.74 | 14.74 | 1,308,200 |
Mar 12, 2024 | 14.50 | 14.60 | 14.35 | 14.57 | 14.57 | 644,000 |
Mar 11, 2024 | 14.64 | 14.79 | 14.46 | 14.56 | 14.56 | 858,000 |
Mar 08, 2024 | 14.88 | 15.01 | 14.70 | 14.73 | 14.73 | 791,600 |
Mar 07, 2024 | 14.60 | 14.85 | 14.56 | 14.84 | 14.84 | 818,500 |
Mar 06, 2024 | 14.39 | 14.73 | 14.33 | 14.58 | 14.58 | 913,600 |
Mar 05, 2024 | 14.07 | 14.41 | 14.06 | 14.29 | 14.29 | 931,000 |
Mar 04, 2024 | 14.24 | 14.36 | 14.07 | 14.11 | 14.11 | 1,034,600 |
Mar 01, 2024 | 14.20 | 14.44 | 14.11 | 14.19 | 14.19 | 958,200 |
Feb 29, 2024 | 14.40 | 14.44 | 14.10 | 14.15 | 14.15 | 1,444,300 |
Feb 28, 2024 | 13.73 | 14.20 | 13.61 | 14.18 | 14.18 | 1,220,600 |
Feb 27, 2024 | 13.65 | 14.06 | 13.43 | 13.84 | 13.84 | 1,262,900 |
Feb 26, 2024 | 13.30 | 13.49 | 13.18 | 13.46 | 13.46 | 1,334,500 |
Feb 23, 2024 | 13.16 | 13.45 | 13.06 | 13.29 | 13.29 | 1,195,500 |
Feb 22, 2024 | 12.95 | 13.32 | 12.93 | 13.30 | 13.30 | 1,291,200 |
Feb 21, 2024 | 12.66 | 13.02 | 12.53 | 13.01 | 13.01 | 1,621,900 |
Feb 20, 2024 | 12.07 | 12.75 | 12.03 | 12.66 | 12.66 | 2,393,900 |
Feb 16, 2024 | 11.78 | 12.21 | 11.63 | 12.14 | 12.14 | 1,941,300 |
Feb 15, 2024 | 10.98 | 12.02 | 10.75 | 11.75 | 11.75 | 3,106,700 |
Feb 14, 2024 | 9.71 | 9.85 | 9.67 | 9.81 | 9.81 | 1,005,400 |
Feb 13, 2024 | 9.68 | 9.76 | 9.44 | 9.53 | 9.53 | 878,300 |
Feb 12, 2024 | 9.73 | 10.01 | 9.73 | 9.96 | 9.96 | 868,500 |
Feb 09, 2024 | 9.81 | 9.81 | 9.62 | 9.70 | 9.70 | 903,300 |
Feb 08, 2024 | 9.65 | 9.81 | 9.53 | 9.78 | 9.78 | 726,300 |
Feb 07, 2024 | 9.87 | 9.93 | 9.60 | 9.62 | 9.62 | 873,100 |
Feb 06, 2024 | 9.71 | 9.94 | 9.67 | 9.86 | 9.86 | 671,500 |
Feb 05, 2024 | 9.83 | 9.84 | 9.61 | 9.66 | 9.66 | 674,400 |
Feb 02, 2024 | 10.11 | 10.26 | 9.96 | 9.99 | 9.99 | 884,100 |
Feb 01, 2024 | 10.13 | 10.23 | 9.98 | 10.22 | 10.22 | 1,290,900 |
Jan 31, 2024 | 10.37 | 10.46 | 10.08 | 10.09 | 10.09 | 1,818,600 |
Jan 30, 2024 | 10.05 | 10.33 | 10.04 | 10.33 | 10.33 | 1,114,000 |
Jan 29, 2024 | 10.08 | 10.20 | 9.96 | 10.20 | 10.20 | 574,600 |
Jan 26, 2024 | 10.24 | 10.27 | 10.04 | 10.11 | 10.11 | 589,200 |
Jan 25, 2024 | 10.21 | 10.27 | 9.93 | 10.19 | 10.19 | 1,339,300 |
Jan 24, 2024 | 10.01 | 10.04 | 9.75 | 10.04 | 10.04 | 1,481,100 |
Jan 23, 2024 | 9.97 | 10.16 | 9.82 | 9.86 | 9.86 | 774,700 |
Jan 22, 2024 | 9.70 | 9.98 | 9.60 | 9.85 | 9.85 | 964,300 |
Jan 19, 2024 | 9.75 | 9.75 | 9.54 | 9.63 | 9.63 | 1,333,800 |
Jan 18, 2024 | 9.65 | 9.77 | 9.56 | 9.76 | 9.76 | 829,000 |
Jan 17, 2024 | 9.51 | 9.72 | 9.47 | 9.56 | 9.56 | 740,600 |
Jan 16, 2024 | 9.92 | 9.95 | 9.67 | 9.69 | 9.69 | 693,100 |
Jan 12, 2024 | 10.29 | 10.29 | 9.91 | 9.97 | 9.97 | 714,600 |
Jan 11, 2024 | 10.15 | 10.15 | 9.97 | 10.10 | 10.10 | 755,900 |
Jan 10, 2024 | 9.99 | 10.21 | 9.99 | 10.15 | 10.15 | 616,800 |
Jan 09, 2024 | 10.27 | 10.27 | 10.02 | 10.05 | 10.05 | 767,500 |
Jan 08, 2024 | 10.63 | 10.63 | 10.35 | 10.43 | 10.43 | 572,200 |
Jan 05, 2024 | 10.71 | 10.84 | 10.64 | 10.70 | 10.70 | 583,200 |
Jan 04, 2024 | 11.00 | 11.06 | 10.67 | 10.73 | 10.73 | 727,600 |
Jan 03, 2024 | 11.07 | 11.14 | 10.93 | 10.94 | 10.94 | 759,700 |
Jan 02, 2024 | 11.26 | 11.41 | 11.10 | 11.13 | 11.13 | 596,000 |
Dec 29, 2023 | 11.42 | 11.43 | 11.29 | 11.32 | 11.32 | 443,800 |
Dec 28, 2023 | 11.54 | 11.57 | 11.35 | 11.46 | 11.46 | 430,600 |
Dec 27, 2023 | 11.67 | 11.73 | 11.51 | 11.56 | 11.56 | 362,600 |
Dec 26, 2023 | 11.57 | 11.70 | 11.44 | 11.65 | 11.65 | 332,800 |
Dec 22, 2023 | 11.54 | 11.65 | 11.38 | 11.47 | 11.47 | 409,200 |
Dec 21, 2023 | 11.32 | 11.48 | 11.15 | 11.47 | 11.47 | 609,500 |
Dec 20, 2023 | 11.25 | 11.56 | 11.18 | 11.21 | 11.21 | 739,100 |
Dec 19, 2023 | 11.01 | 11.21 | 11.00 | 11.19 | 11.19 | 660,800 |
Dec 18, 2023 | 11.01 | 11.25 | 10.83 | 10.89 | 10.89 | 754,600 |
Dec 15, 2023 | 10.99 | 11.12 | 10.75 | 11.04 | 11.04 | 6,358,500 |
Dec 14, 2023 | 10.84 | 11.18 | 10.83 | 10.89 | 10.89 | 1,428,300 |
Dec 13, 2023 | 10.60 | 10.76 | 10.27 | 10.73 | 10.73 | 1,038,200 |
Dec 12, 2023 | 10.91 | 10.91 | 10.47 | 10.56 | 10.56 | 953,800 |
Dec 11, 2023 | 10.85 | 11.03 | 10.81 | 10.95 | 10.95 | 986,800 |
Dec 08, 2023 | 10.77 | 10.89 | 10.65 | 10.85 | 10.85 | 921,600 |
Dec 07, 2023 | 10.58 | 10.68 | 10.45 | 10.68 | 10.68 | 1,096,100 |
Dec 06, 2023 | 10.53 | 10.77 | 10.48 | 10.50 | 10.50 | 912,100 |
Dec 05, 2023 | 10.56 | 10.57 | 10.32 | 10.52 | 10.52 | 1,124,600 |
Dec 04, 2023 | 10.09 | 10.60 | 10.06 | 10.56 | 10.56 | 907,600 |
Dec 01, 2023 | 9.87 | 10.23 | 9.85 | 10.19 | 10.19 | 837,900 |
Nov 30, 2023 | 9.96 | 10.15 | 9.89 | 9.97 | 9.97 | 765,400 |
Nov 29, 2023 | 9.92 | 9.98 | 9.81 | 9.88 | 9.88 | 1,211,500 |
Nov 28, 2023 | 10.16 | 10.16 | 9.81 | 9.82 | 9.82 | 845,100 |
Nov 27, 2023 | 10.27 | 10.31 | 10.15 | 10.17 | 10.17 | 556,200 |
Nov 24, 2023 | 10.41 | 10.47 | 10.35 | 10.36 | 10.36 | 118,200 |
Nov 22, 2023 | 10.22 | 10.44 | 10.09 | 10.39 | 10.39 | 428,500 |
Nov 21, 2023 | 10.40 | 10.44 | 10.17 | 10.25 | 10.25 | 702,600 |
Nov 20, 2023 | 10.34 | 10.50 | 10.31 | 10.40 | 10.40 | 809,000 |
Nov 17, 2023 | 10.24 | 10.37 | 10.14 | 10.33 | 10.33 | 652,000 |
Nov 16, 2023 | 10.61 | 10.61 | 10.01 | 10.10 | 10.10 | 694,000 |
Nov 15, 2023 | 10.71 | 10.85 | 10.59 | 10.61 | 10.61 | 953,100 |
Nov 14, 2023 | 10.56 | 10.73 | 10.47 | 10.73 | 10.73 | 708,600 |
Nov 13, 2023 | 10.24 | 10.37 | 10.23 | 10.29 | 10.29 | 402,100 |
Nov 10, 2023 | 10.23 | 10.30 | 10.15 | 10.29 | 10.29 | 560,500 |
Nov 09, 2023 | 10.35 | 10.37 | 10.12 | 10.15 | 10.15 | 551,200 |
Nov 08, 2023 | 10.32 | 10.40 | 10.21 | 10.24 | 10.24 | 477,600 |
Nov 07, 2023 | 10.40 | 10.41 | 10.24 | 10.37 | 10.37 | 818,400 |
Nov 06, 2023 | 10.80 | 10.82 | 10.45 | 10.50 | 10.50 | 773,500 |
Nov 03, 2023 | 10.92 | 11.12 | 10.68 | 10.83 | 10.83 | 657,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |