Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.10 | 11.20 | 10.79 | 11.18 | 11.18 | 111,664 |
Mar 27, 2024 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | 793,800 |
Mar 26, 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 11.32 | 506,100 |
Mar 25, 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 11.59 | 207,300 |
Mar 22, 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 11.88 | 530,300 |
Mar 21, 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 11.95 | 438,700 |
Mar 20, 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 12.02 | 617,000 |
Mar 19, 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 246,600 |
Mar 18, 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 11.71 | 278,800 |
Mar 15, 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 11.71 | 605,800 |
Mar 14, 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 11.59 | 406,500 |
Mar 13, 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 11.26 | 389,300 |
Mar 12, 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 11.35 | 482,000 |
Mar 11, 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 11.63 | 644,900 |
Mar 08, 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 11.68 | 766,200 |
Mar 07, 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 11.59 | 2,131,200 |
Mar 06, 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 14.22 | 497,100 |
Mar 05, 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 14.07 | 654,800 |
Mar 04, 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 14.27 | 430,700 |
Mar 01, 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 14.56 | 351,300 |
Feb 29, 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 14.65 | 394,700 |
Feb 28, 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 14.54 | 192,800 |
Feb 27, 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 14.89 | 281,500 |
Feb 26, 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 14.96 | 300,900 |
Feb 23, 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 14.77 | 202,400 |
Feb 22, 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 14.58 | 374,600 |
Feb 21, 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 14.20 | 220,600 |
Feb 20, 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 14.33 | 480,400 |
Feb 16, 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 14.84 | 485,700 |
Feb 15, 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 14.69 | 369,000 |
Feb 14, 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 14.79 | 296,400 |
Feb 13, 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 14.21 | 447,600 |
Feb 12, 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 14.77 | 430,100 |
Feb 09, 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 14.48 | 578,400 |
Feb 08, 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 13.23 | 405,000 |
Feb 07, 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 13.47 | 351,600 |
Feb 06, 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 13.06 | 466,600 |
Feb 05, 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 12.87 | 423,200 |
Feb 02, 2024 | 12.76 | 13.19 | 12.74 | 12.94 | 12.94 | 421,900 |
Feb 01, 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 12.83 | 280,100 |
Jan 31, 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 12.68 | 447,600 |
Jan 30, 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 12.73 | 958,200 |
Jan 29, 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 12.49 | 463,100 |
Jan 26, 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 12.04 | 261,800 |
Jan 25, 2024 | 11.90 | 12.08 | 11.82 | 11.92 | 11.92 | 235,600 |
Jan 24, 2024 | 12.07 | 12.20 | 11.79 | 11.79 | 11.79 | 237,500 |
Jan 23, 2024 | 12.30 | 12.40 | 12.02 | 12.03 | 12.03 | 212,200 |
Jan 22, 2024 | 12.02 | 12.49 | 12.02 | 12.20 | 12.20 | 345,400 |
Jan 19, 2024 | 12.42 | 12.42 | 11.77 | 12.00 | 12.00 | 626,500 |
Jan 18, 2024 | 12.62 | 12.74 | 12.21 | 12.29 | 12.29 | 309,700 |
Jan 17, 2024 | 12.65 | 12.65 | 12.46 | 12.61 | 12.61 | 169,400 |
Jan 16, 2024 | 12.98 | 13.04 | 12.72 | 12.78 | 12.78 | 175,800 |
Jan 12, 2024 | 13.36 | 13.36 | 12.84 | 13.00 | 13.00 | 165,600 |
Jan 11, 2024 | 13.19 | 13.25 | 12.84 | 13.21 | 13.21 | 291,000 |
Jan 10, 2024 | 12.87 | 13.20 | 12.80 | 13.19 | 13.19 | 253,800 |
Jan 09, 2024 | 13.06 | 13.07 | 12.69 | 12.96 | 12.96 | 319,800 |
Jan 08, 2024 | 13.44 | 13.52 | 13.16 | 13.22 | 13.22 | 272,700 |
Jan 05, 2024 | 13.89 | 13.89 | 13.36 | 13.46 | 13.46 | 531,300 |
Jan 04, 2024 | 14.08 | 15.03 | 13.96 | 13.97 | 13.97 | 853,400 |
Jan 03, 2024 | 13.88 | 14.04 | 13.61 | 14.01 | 14.01 | 370,900 |
Jan 02, 2024 | 13.41 | 13.96 | 13.41 | 13.90 | 13.90 | 279,200 |
Dec 29, 2023 | 13.40 | 13.53 | 13.33 | 13.49 | 13.49 | 216,500 |
Dec 28, 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 13.36 | 124,500 |
Dec 27, 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 13.44 | 169,000 |
Dec 26, 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 13.29 | 126,500 |
Dec 22, 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 13.19 | 155,100 |
Dec 21, 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 13.06 | 218,000 |
Dec 20, 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 12.95 | 459,800 |
Dec 19, 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 13.34 | 296,900 |
Dec 18, 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 13.00 | 254,700 |
Dec 15, 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 12.92 | 529,800 |
Dec 14, 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 13.11 | 448,100 |
Dec 13, 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 12.94 | 686,600 |
Dec 12, 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 12.84 | 311,700 |
Dec 11, 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 12.80 | 195,400 |
Dec 08, 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 12.98 | 216,400 |
Dec 07, 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 12.97 | 273,700 |
Dec 06, 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 12.65 | 322,200 |
Dec 05, 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 12.72 | 468,000 |
Dec 04, 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 12.35 | 279,900 |
Dec 01, 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 12.66 | 298,600 |
Nov 30, 2023 | 12.18 | 12.50 | 11.98 | 12.35 | 12.35 | 1,189,600 |
Nov 29, 2023 | 12.43 | 12.50 | 12.10 | 12.14 | 12.14 | 456,900 |
Nov 28, 2023 | 12.92 | 12.92 | 12.17 | 12.29 | 12.29 | 415,000 |
Nov 27, 2023 | 12.85 | 13.04 | 12.72 | 12.97 | 12.97 | 328,600 |
Nov 24, 2023 | 12.67 | 12.95 | 12.63 | 12.87 | 12.87 | 124,500 |
Nov 22, 2023 | 12.64 | 12.88 | 12.60 | 12.68 | 12.68 | 201,200 |
Nov 21, 2023 | 12.92 | 12.92 | 12.62 | 12.63 | 12.63 | 216,800 |
Nov 20, 2023 | 12.87 | 13.10 | 12.72 | 12.93 | 12.93 | 242,300 |
Nov 17, 2023 | 12.82 | 13.19 | 12.78 | 12.86 | 12.86 | 423,300 |
Nov 16, 2023 | 12.95 | 13.04 | 12.68 | 12.71 | 12.71 | 293,800 |
Nov 15, 2023 | 12.91 | 13.21 | 12.87 | 13.01 | 13.01 | 625,200 |
Nov 14, 2023 | 12.68 | 13.00 | 12.65 | 12.76 | 12.76 | 386,100 |
Nov 13, 2023 | 12.00 | 12.47 | 11.88 | 12.44 | 12.44 | 575,500 |
Nov 10, 2023 | 11.89 | 12.03 | 11.77 | 12.01 | 12.01 | 327,200 |
Nov 09, 2023 | 11.97 | 12.02 | 11.74 | 11.84 | 11.84 | 239,800 |
Nov 08, 2023 | 11.91 | 12.01 | 11.75 | 11.88 | 11.88 | 402,000 |
Nov 07, 2023 | 12.37 | 12.37 | 11.91 | 11.96 | 11.96 | 348,700 |
Nov 06, 2023 | 12.11 | 12.50 | 12.04 | 12.36 | 12.36 | 639,900 |
Nov 03, 2023 | 12.50 | 12.65 | 12.10 | 12.37 | 12.37 | 438,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |