Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.52 | 13.60 | 13.40 | 13.45 | 13.45 | 416,008 |
Mar 27, 2024 | 13.16 | 13.54 | 13.15 | 13.52 | 13.52 | 1,217,000 |
Mar 26, 2024 | 13.05 | 13.36 | 13.05 | 13.08 | 13.08 | 869,200 |
Mar 25, 2024 | 13.20 | 13.41 | 12.89 | 12.95 | 12.95 | 804,900 |
Mar 22, 2024 | 13.26 | 13.39 | 13.09 | 13.19 | 13.19 | 913,300 |
Mar 21, 2024 | 12.98 | 13.62 | 12.90 | 13.30 | 13.30 | 1,571,600 |
Mar 20, 2024 | 12.63 | 12.94 | 12.40 | 12.93 | 12.93 | 1,310,600 |
Mar 19, 2024 | 12.35 | 12.67 | 12.32 | 12.63 | 12.63 | 982,700 |
Mar 18, 2024 | 12.45 | 12.57 | 12.36 | 12.40 | 12.40 | 1,343,400 |
Mar 15, 2024 | 12.80 | 13.03 | 12.35 | 12.55 | 12.55 | 1,784,100 |
Mar 14, 2024 | 12.95 | 13.01 | 12.79 | 12.86 | 12.86 | 864,700 |
Mar 13, 2024 | 12.89 | 13.06 | 12.73 | 12.94 | 12.94 | 1,005,400 |
Mar 12, 2024 | 13.09 | 13.24 | 12.95 | 12.96 | 12.96 | 949,900 |
Mar 11, 2024 | 13.04 | 13.19 | 12.95 | 13.02 | 13.02 | 743,000 |
Mar 08, 2024 | 13.06 | 13.22 | 12.98 | 13.06 | 13.06 | 1,018,600 |
Mar 07, 2024 | 12.92 | 13.06 | 12.74 | 12.93 | 12.93 | 1,022,700 |
Mar 06, 2024 | 12.98 | 13.11 | 12.87 | 12.98 | 12.98 | 1,092,900 |
Mar 05, 2024 | 12.96 | 13.18 | 12.84 | 12.96 | 12.96 | 1,162,900 |
Mar 04, 2024 | 13.44 | 13.48 | 13.07 | 13.10 | 13.10 | 977,200 |
Mar 01, 2024 | 13.15 | 13.84 | 13.15 | 13.37 | 13.37 | 1,579,200 |
Feb 29, 2024 | 13.20 | 13.29 | 12.99 | 13.13 | 13.13 | 1,787,600 |
Feb 28, 2024 | 13.04 | 13.16 | 12.80 | 12.90 | 12.90 | 1,786,300 |
Feb 27, 2024 | 13.40 | 13.40 | 13.08 | 13.16 | 13.16 | 1,477,700 |
Feb 26, 2024 | 13.19 | 13.60 | 13.19 | 13.31 | 13.31 | 1,021,000 |
Feb 23, 2024 | 13.44 | 13.45 | 13.16 | 13.26 | 13.26 | 882,700 |
Feb 22, 2024 | 13.41 | 13.54 | 13.32 | 13.43 | 13.43 | 2,072,200 |
Feb 21, 2024 | 13.28 | 13.44 | 13.24 | 13.38 | 13.38 | 1,051,400 |
Feb 20, 2024 | 13.43 | 13.68 | 13.39 | 13.45 | 13.45 | 1,189,500 |
Feb 16, 2024 | 13.60 | 13.79 | 13.40 | 13.67 | 13.67 | 1,571,700 |
Feb 15, 2024 | 14.10 | 14.16 | 13.56 | 13.67 | 13.67 | 2,464,600 |
Feb 14, 2024 | 13.32 | 14.18 | 13.30 | 14.05 | 14.05 | 2,039,700 |
Feb 13, 2024 | 13.46 | 13.69 | 13.15 | 13.24 | 13.24 | 1,810,200 |
Feb 12, 2024 | 13.68 | 14.09 | 13.68 | 14.04 | 14.04 | 1,979,200 |
Feb 09, 2024 | 13.03 | 13.72 | 13.03 | 13.70 | 13.70 | 2,140,100 |
Feb 08, 2024 | 12.94 | 13.25 | 12.91 | 13.00 | 13.00 | 1,453,400 |
Feb 07, 2024 | 13.17 | 13.47 | 12.88 | 12.94 | 12.94 | 1,735,000 |
Feb 06, 2024 | 12.75 | 13.24 | 12.73 | 13.11 | 13.11 | 2,044,100 |
Feb 05, 2024 | 13.07 | 13.22 | 12.73 | 12.75 | 12.75 | 2,469,700 |
Feb 02, 2024 | 12.58 | 13.31 | 12.48 | 13.14 | 13.14 | 3,913,600 |
Feb 01, 2024 | 11.79 | 12.75 | 11.79 | 12.59 | 12.59 | 6,891,300 |
Jan 31, 2024 | 11.71 | 11.85 | 11.38 | 11.70 | 11.70 | 3,003,000 |
Jan 30, 2024 | 11.66 | 12.39 | 11.26 | 11.85 | 11.85 | 10,029,300 |
Jan 29, 2024 | 11.29 | 11.68 | 11.28 | 11.64 | 11.64 | 2,695,700 |
Jan 26, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 1,871,800 |
Jan 25, 2024 | 11.35 | 11.45 | 11.07 | 11.18 | 11.18 | 2,136,100 |
Jan 24, 2024 | 11.71 | 11.72 | 11.53 | 11.56 | 11.56 | 853,400 |
Jan 23, 2024 | 11.82 | 12.00 | 11.48 | 11.59 | 11.59 | 1,609,400 |
Jan 22, 2024 | 11.50 | 11.67 | 11.31 | 11.66 | 11.66 | 3,200,300 |
Jan 19, 2024 | 11.88 | 11.88 | 11.47 | 11.50 | 11.50 | 1,896,000 |
Jan 18, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 11.84 | 1,273,700 |
Jan 17, 2024 | 11.83 | 11.97 | 11.66 | 11.93 | 11.93 | 1,037,000 |
Jan 16, 2024 | 12.01 | 12.09 | 11.91 | 11.98 | 11.98 | 1,154,500 |
Jan 12, 2024 | 12.37 | 12.40 | 12.15 | 12.17 | 12.17 | 907,600 |
Jan 11, 2024 | 12.38 | 12.40 | 11.96 | 12.23 | 12.23 | 1,809,600 |
Jan 10, 2024 | 12.69 | 12.73 | 12.33 | 12.44 | 12.44 | 1,336,200 |
Jan 09, 2024 | 12.60 | 12.80 | 12.53 | 12.76 | 12.76 | 1,451,400 |
Jan 08, 2024 | 12.47 | 12.86 | 12.38 | 12.75 | 12.75 | 1,777,800 |
Jan 05, 2024 | 12.48 | 12.65 | 12.32 | 12.52 | 12.52 | 1,372,700 |
Jan 04, 2024 | 12.15 | 12.58 | 12.03 | 12.51 | 12.51 | 2,242,400 |
Jan 03, 2024 | 12.96 | 13.05 | 11.64 | 12.09 | 12.09 | 5,408,700 |
Jan 02, 2024 | 13.05 | 13.35 | 13.02 | 13.18 | 13.18 | 2,817,200 |
Dec 29, 2023 | 12.91 | 13.16 | 12.79 | 13.04 | 13.04 | 2,419,600 |
Dec 28, 2023 | 12.59 | 12.94 | 12.50 | 12.93 | 12.93 | 1,859,100 |
Dec 27, 2023 | 12.60 | 12.84 | 12.47 | 12.55 | 12.55 | 1,851,300 |
Dec 26, 2023 | 12.39 | 12.55 | 12.33 | 12.51 | 12.51 | 915,100 |
Dec 22, 2023 | 12.37 | 12.42 | 12.07 | 12.36 | 12.36 | 1,482,200 |
Dec 21, 2023 | 12.16 | 12.78 | 12.00 | 12.29 | 12.29 | 4,592,200 |
Dec 20, 2023 | 11.47 | 12.23 | 11.40 | 11.89 | 11.89 | 3,082,600 |
Dec 19, 2023 | 11.20 | 11.50 | 11.06 | 11.45 | 11.45 | 2,115,400 |
Dec 18, 2023 | 11.07 | 11.15 | 10.82 | 11.07 | 11.07 | 1,349,400 |
Dec 15, 2023 | 11.04 | 11.12 | 10.74 | 10.97 | 10.97 | 3,808,500 |
Dec 14, 2023 | 10.94 | 11.38 | 10.46 | 10.90 | 10.90 | 3,017,100 |
Dec 13, 2023 | 10.44 | 10.90 | 10.14 | 10.52 | 10.52 | 3,482,800 |
Dec 12, 2023 | 10.51 | 10.54 | 10.11 | 10.14 | 10.14 | 1,419,800 |
Dec 11, 2023 | 10.47 | 10.63 | 10.27 | 10.56 | 10.56 | 1,554,200 |
Dec 08, 2023 | 10.32 | 10.65 | 10.05 | 10.51 | 10.51 | 1,509,800 |
Dec 07, 2023 | 10.19 | 10.48 | 10.01 | 10.33 | 10.33 | 1,016,800 |
Dec 06, 2023 | 10.39 | 10.54 | 10.12 | 10.13 | 10.13 | 1,206,200 |
Dec 05, 2023 | 10.77 | 10.77 | 9.75 | 10.26 | 10.26 | 5,762,300 |
Dec 04, 2023 | 11.17 | 11.34 | 10.69 | 10.79 | 10.79 | 1,456,500 |
Dec 01, 2023 | 11.06 | 11.28 | 10.95 | 11.18 | 11.18 | 882,200 |
Nov 30, 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 11.06 | 1,344,300 |
Nov 29, 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 11.13 | 1,266,100 |
Nov 28, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 804,500 |
Nov 27, 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 10.92 | 777,500 |
Nov 24, 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 10.97 | 255,700 |
Nov 22, 2023 | 10.96 | 11.08 | 10.89 | 10.98 | 10.98 | 755,500 |
Nov 21, 2023 | 10.87 | 11.02 | 10.80 | 10.85 | 10.85 | 1,236,100 |
Nov 20, 2023 | 11.10 | 11.18 | 10.82 | 10.91 | 10.91 | 1,601,500 |
Nov 17, 2023 | 10.81 | 11.15 | 10.63 | 11.06 | 11.06 | 1,329,100 |
Nov 16, 2023 | 10.93 | 10.94 | 10.68 | 10.72 | 10.72 | 1,256,100 |
Nov 15, 2023 | 11.18 | 11.46 | 10.97 | 10.98 | 10.98 | 1,276,000 |
Nov 14, 2023 | 10.90 | 11.29 | 10.84 | 11.15 | 11.15 | 1,217,300 |
Nov 13, 2023 | 10.64 | 10.67 | 10.50 | 10.61 | 10.61 | 739,300 |
Nov 10, 2023 | 10.65 | 10.83 | 10.48 | 10.72 | 10.72 | 882,600 |
Nov 09, 2023 | 11.00 | 11.10 | 10.59 | 10.65 | 10.65 | 1,582,900 |
Nov 08, 2023 | 10.99 | 11.05 | 10.79 | 10.90 | 10.90 | 1,274,500 |
Nov 07, 2023 | 10.97 | 11.01 | 10.75 | 11.00 | 11.00 | 1,863,800 |
Nov 06, 2023 | 10.93 | 11.05 | 10.82 | 11.03 | 11.03 | 2,041,500 |
Nov 03, 2023 | 10.66 | 10.96 | 10.55 | 10.87 | 10.87 | 1,752,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |