Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.78 | 15.54 | 12.92 | 14.64 | 14.64 | 11,929,900 |
Mar 26, 2024 | 13.43 | 13.57 | 13.04 | 13.07 | 13.07 | 1,093,600 |
Mar 25, 2024 | 13.19 | 13.61 | 12.89 | 13.20 | 13.20 | 1,375,500 |
Mar 22, 2024 | 13.74 | 13.95 | 13.08 | 13.21 | 13.21 | 953,200 |
Mar 21, 2024 | 13.77 | 14.04 | 13.55 | 13.95 | 13.95 | 1,052,300 |
Mar 20, 2024 | 13.40 | 13.85 | 13.26 | 13.63 | 13.63 | 988,500 |
Mar 19, 2024 | 13.84 | 13.97 | 13.46 | 13.54 | 13.54 | 1,083,800 |
Mar 18, 2024 | 14.05 | 14.31 | 13.81 | 13.82 | 13.82 | 1,092,800 |
Mar 15, 2024 | 14.48 | 14.65 | 13.91 | 13.98 | 13.98 | 1,261,400 |
Mar 14, 2024 | 14.84 | 14.94 | 14.45 | 14.61 | 14.61 | 832,800 |
Mar 13, 2024 | 15.24 | 15.74 | 14.74 | 14.82 | 14.82 | 764,800 |
Mar 12, 2024 | 15.90 | 15.90 | 14.93 | 15.29 | 15.29 | 1,065,800 |
Mar 11, 2024 | 16.72 | 16.89 | 15.87 | 15.99 | 15.99 | 1,132,300 |
Mar 08, 2024 | 17.44 | 18.04 | 16.52 | 16.54 | 16.54 | 1,042,400 |
Mar 07, 2024 | 16.75 | 17.40 | 16.65 | 17.29 | 17.29 | 894,300 |
Mar 06, 2024 | 16.37 | 16.75 | 16.35 | 16.65 | 16.65 | 530,800 |
Mar 05, 2024 | 16.22 | 16.58 | 16.04 | 16.30 | 16.30 | 544,500 |
Mar 04, 2024 | 16.26 | 16.58 | 15.88 | 16.43 | 16.43 | 699,700 |
Mar 01, 2024 | 15.35 | 16.31 | 15.19 | 16.25 | 16.25 | 939,200 |
Feb 29, 2024 | 16.32 | 16.45 | 15.14 | 15.31 | 15.31 | 1,701,000 |
Feb 28, 2024 | 16.23 | 16.47 | 15.96 | 16.02 | 16.02 | 958,500 |
Feb 27, 2024 | 15.18 | 16.49 | 15.18 | 16.30 | 16.30 | 1,412,400 |
Feb 26, 2024 | 15.14 | 15.24 | 14.70 | 14.90 | 14.90 | 1,235,000 |
Feb 23, 2024 | 15.10 | 15.76 | 14.85 | 15.22 | 15.22 | 1,461,700 |
Feb 22, 2024 | 16.98 | 17.00 | 14.50 | 15.24 | 15.24 | 1,320,700 |
Feb 21, 2024 | 15.77 | 15.77 | 15.16 | 15.62 | 15.62 | 988,700 |
Feb 20, 2024 | 16.05 | 16.24 | 15.60 | 15.82 | 15.82 | 1,142,600 |
Feb 16, 2024 | 15.71 | 16.99 | 15.54 | 16.14 | 16.14 | 1,356,700 |
Feb 15, 2024 | 15.76 | 16.15 | 15.28 | 15.93 | 15.93 | 804,200 |
Feb 14, 2024 | 15.24 | 15.73 | 15.01 | 15.62 | 15.62 | 1,026,500 |
Feb 13, 2024 | 15.31 | 15.64 | 14.75 | 14.92 | 14.92 | 907,800 |
Feb 12, 2024 | 15.33 | 16.14 | 15.29 | 16.10 | 16.10 | 1,155,000 |
Feb 09, 2024 | 15.01 | 15.40 | 14.81 | 15.31 | 15.31 | 1,110,400 |
Feb 08, 2024 | 14.85 | 15.47 | 14.65 | 14.85 | 14.85 | 1,004,500 |
Feb 07, 2024 | 15.00 | 15.48 | 14.63 | 14.96 | 14.96 | 1,070,100 |
Feb 06, 2024 | 13.78 | 14.88 | 13.52 | 14.87 | 14.87 | 1,182,100 |
Feb 05, 2024 | 13.90 | 13.93 | 13.44 | 13.73 | 13.73 | 877,500 |
Feb 02, 2024 | 14.35 | 14.35 | 13.65 | 14.10 | 14.10 | 836,800 |
Feb 01, 2024 | 14.01 | 14.76 | 13.90 | 14.66 | 14.66 | 775,400 |
Jan 31, 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 13.92 | 1,260,400 |
Jan 30, 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 14.02 | 1,575,500 |
Jan 29, 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 15.49 | 1,221,800 |
Jan 26, 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 14.21 | 746,600 |
Jan 25, 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 13.69 | 782,900 |
Jan 24, 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 14.01 | 951,300 |
Jan 23, 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 14.16 | 1,146,800 |
Jan 22, 2024 | 13.95 | 14.77 | 13.67 | 14.56 | 14.56 | 1,384,400 |
Jan 19, 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 13.98 | 2,121,900 |
Jan 18, 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 14.50 | 6,185,300 |
Jan 17, 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 12.42 | 986,200 |
Jan 16, 2024 | 13.14 | 13.14 | 12.49 | 12.59 | 12.59 | 1,079,700 |
Jan 12, 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 13.39 | 853,100 |
Jan 11, 2024 | 13.97 | 14.20 | 13.35 | 13.54 | 13.54 | 942,900 |
Jan 10, 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 14.02 | 1,342,800 |
Jan 09, 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 14.73 | 1,613,200 |
Jan 08, 2024 | 13.30 | 15.01 | 13.30 | 14.85 | 14.85 | 1,861,600 |
Jan 05, 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 13.31 | 1,387,400 |
Jan 04, 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 13.50 | 1,440,200 |
Jan 03, 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 13.37 | 1,428,700 |
Jan 02, 2024 | 14.71 | 15.23 | 14.36 | 14.40 | 14.40 | 1,089,100 |
Dec 29, 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 14.93 | 1,336,000 |
Dec 28, 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 15.78 | 2,522,700 |
Dec 27, 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 15.18 | 2,075,800 |
Dec 26, 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 13.53 | 1,687,100 |
Dec 22, 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 13.30 | 745,200 |
Dec 21, 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 13.35 | 898,800 |
Dec 20, 2023 | 13.50 | 13.63 | 12.86 | 12.92 | 12.92 | 853,700 |
Dec 19, 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 13.63 | 886,200 |
Dec 18, 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 13.40 | 1,299,600 |
Dec 15, 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 13.56 | 2,109,100 |
Dec 14, 2023 | 13.52 | 14.06 | 13.50 | 13.57 | 13.57 | 1,486,000 |
Dec 13, 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 13.22 | 1,956,200 |
Dec 12, 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 12.33 | 1,599,900 |
Dec 11, 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 12.31 | 809,400 |
Dec 08, 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 12.50 | 955,300 |
Dec 07, 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 12.88 | 1,599,400 |
Dec 06, 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 12.87 | 1,308,200 |
Dec 05, 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 12.77 | 1,462,400 |
Dec 04, 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 12.99 | 1,608,300 |
Dec 01, 2023 | 12.27 | 12.55 | 11.76 | 12.50 | 12.50 | 1,258,600 |
Nov 30, 2023 | 12.49 | 12.49 | 12.01 | 12.27 | 12.27 | 1,486,900 |
Nov 29, 2023 | 12.29 | 12.79 | 12.22 | 12.35 | 12.35 | 1,433,400 |
Nov 28, 2023 | 11.91 | 12.36 | 11.29 | 12.20 | 12.20 | 1,334,100 |
Nov 27, 2023 | 12.29 | 12.34 | 11.88 | 11.91 | 11.91 | 1,067,500 |
Nov 24, 2023 | 11.87 | 12.75 | 11.85 | 12.47 | 12.47 | 641,500 |
Nov 22, 2023 | 12.37 | 12.40 | 11.85 | 11.92 | 11.92 | 1,086,300 |
Nov 21, 2023 | 12.02 | 12.27 | 11.58 | 12.23 | 12.23 | 1,650,500 |
Nov 20, 2023 | 12.48 | 12.65 | 12.14 | 12.19 | 12.19 | 1,229,400 |
Nov 17, 2023 | 11.90 | 12.40 | 11.63 | 12.37 | 12.37 | 1,881,600 |
Nov 16, 2023 | 12.56 | 12.81 | 11.79 | 11.83 | 11.83 | 1,216,500 |
Nov 15, 2023 | 12.90 | 13.01 | 12.55 | 12.68 | 12.68 | 1,379,900 |
Nov 14, 2023 | 11.94 | 12.93 | 11.75 | 12.80 | 12.80 | 2,514,400 |
Nov 13, 2023 | 11.08 | 11.48 | 10.87 | 11.38 | 11.38 | 1,296,400 |
Nov 10, 2023 | 11.46 | 11.48 | 10.95 | 11.13 | 11.13 | 1,308,100 |
Nov 09, 2023 | 12.07 | 12.09 | 11.38 | 11.48 | 11.48 | 1,158,100 |
Nov 08, 2023 | 12.96 | 12.96 | 11.99 | 12.06 | 12.06 | 1,317,400 |
Nov 07, 2023 | 12.75 | 13.09 | 12.52 | 12.87 | 12.87 | 1,259,600 |
Nov 06, 2023 | 13.85 | 13.91 | 12.75 | 12.88 | 12.88 | 1,190,900 |
Nov 03, 2023 | 13.98 | 14.55 | 13.77 | 13.78 | 13.78 | 1,903,200 |
Nov 02, 2023 | 13.42 | 14.16 | 13.39 | 13.54 | 13.54 | 1,069,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |