Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 17.63 | 17.67 | 17.18 | 17.43 | 17.43 | 2,427,200 |
Mar 15, 2024 | 17.30 | 17.80 | 17.24 | 17.52 | 17.52 | 9,018,500 |
Mar 14, 2024 | 16.86 | 17.45 | 16.62 | 17.31 | 17.31 | 3,492,300 |
Mar 13, 2024 | 16.89 | 17.72 | 16.86 | 16.94 | 16.94 | 2,262,500 |
Mar 12, 2024 | 16.14 | 17.02 | 16.09 | 16.86 | 16.86 | 2,668,800 |
Mar 11, 2024 | 16.43 | 17.17 | 16.38 | 16.79 | 16.79 | 2,951,200 |
Mar 08, 2024 | 16.49 | 16.62 | 15.91 | 16.24 | 16.24 | 1,666,800 |
Mar 07, 2024 | 16.15 | 16.77 | 15.97 | 16.43 | 16.43 | 2,377,300 |
Mar 06, 2024 | 16.22 | 16.35 | 15.97 | 16.01 | 16.01 | 1,188,400 |
Mar 05, 2024 | 15.80 | 16.56 | 15.65 | 15.99 | 15.99 | 3,005,200 |
Mar 04, 2024 | 15.30 | 15.85 | 15.26 | 15.71 | 15.71 | 2,167,600 |
Mar 01, 2024 | 15.17 | 15.55 | 14.80 | 15.12 | 15.12 | 1,420,600 |
Feb 29, 2024 | 15.21 | 15.25 | 14.75 | 15.10 | 15.10 | 3,085,900 |
Feb 28, 2024 | 15.35 | 15.37 | 14.88 | 15.02 | 15.02 | 1,097,100 |
Feb 27, 2024 | 15.66 | 15.85 | 15.46 | 15.50 | 15.50 | 964,300 |
Feb 26, 2024 | 15.39 | 15.65 | 15.24 | 15.56 | 15.56 | 612,100 |
Feb 23, 2024 | 15.58 | 15.78 | 15.33 | 15.61 | 15.61 | 1,198,700 |
Feb 22, 2024 | 15.41 | 15.70 | 15.33 | 15.53 | 15.53 | 675,100 |
Feb 21, 2024 | 15.27 | 15.48 | 14.87 | 15.36 | 15.36 | 756,400 |
Feb 20, 2024 | 15.22 | 15.57 | 15.13 | 15.57 | 15.57 | 621,900 |
Feb 16, 2024 | 15.35 | 15.47 | 15.18 | 15.25 | 15.25 | 562,100 |
Feb 15, 2024 | 15.46 | 15.76 | 15.26 | 15.40 | 15.40 | 788,300 |
Feb 14, 2024 | 15.16 | 15.38 | 15.06 | 15.32 | 15.32 | 583,800 |
Feb 13, 2024 | 15.25 | 15.27 | 14.50 | 15.00 | 15.00 | 1,764,500 |
Feb 12, 2024 | 15.28 | 15.69 | 15.25 | 15.56 | 15.56 | 606,200 |
Feb 09, 2024 | 15.25 | 15.29 | 15.08 | 15.24 | 15.24 | 425,800 |
Feb 08, 2024 | 15.06 | 15.32 | 15.00 | 15.28 | 15.28 | 296,100 |
Feb 07, 2024 | 15.36 | 15.47 | 15.12 | 15.20 | 15.20 | 1,294,200 |
Feb 06, 2024 | 15.36 | 15.42 | 15.17 | 15.41 | 15.41 | 475,800 |
Feb 05, 2024 | 15.06 | 15.39 | 14.82 | 15.33 | 15.33 | 927,400 |
Feb 02, 2024 | 15.55 | 15.64 | 15.07 | 15.33 | 15.33 | 658,000 |
Feb 01, 2024 | 15.39 | 15.92 | 15.39 | 15.81 | 15.81 | 2,343,100 |
Jan 31, 2024 | 15.20 | 15.42 | 15.03 | 15.17 | 15.17 | 1,130,000 |
Jan 30, 2024 | 15.66 | 15.66 | 14.88 | 15.18 | 15.18 | 1,105,000 |
Jan 29, 2024 | 15.30 | 15.86 | 15.03 | 15.68 | 15.68 | 4,550,700 |
Jan 26, 2024 | 14.81 | 15.32 | 14.70 | 15.17 | 15.17 | 764,800 |
Jan 25, 2024 | 14.68 | 14.86 | 14.51 | 14.86 | 14.86 | 791,200 |
Jan 24, 2024 | 14.95 | 15.12 | 14.28 | 14.38 | 14.38 | 1,092,300 |
Jan 23, 2024 | 14.73 | 14.96 | 14.60 | 14.68 | 14.68 | 979,100 |
Jan 22, 2024 | 14.70 | 14.80 | 14.55 | 14.63 | 14.63 | 546,700 |
Jan 19, 2024 | 14.48 | 14.91 | 14.28 | 14.87 | 14.87 | 1,099,100 |
Jan 18, 2024 | 14.46 | 14.46 | 14.31 | 14.43 | 14.43 | 626,200 |
Jan 17, 2024 | 14.40 | 14.47 | 14.15 | 14.30 | 14.30 | 612,500 |
Jan 16, 2024 | 14.50 | 14.68 | 14.15 | 14.62 | 14.62 | 817,600 |
Jan 12, 2024 | 14.90 | 15.28 | 14.73 | 14.74 | 14.74 | 776,300 |
Jan 11, 2024 | 14.67 | 14.91 | 14.43 | 14.59 | 14.59 | 955,000 |
Jan 10, 2024 | 14.67 | 14.84 | 14.44 | 14.72 | 14.72 | 761,300 |
Jan 09, 2024 | 15.00 | 15.06 | 14.63 | 14.65 | 14.65 | 1,750,100 |
Jan 08, 2024 | 14.75 | 15.08 | 14.71 | 15.01 | 15.01 | 1,690,500 |
Jan 05, 2024 | 14.86 | 15.18 | 14.71 | 14.99 | 14.99 | 2,048,900 |
Jan 04, 2024 | 14.38 | 14.99 | 14.29 | 14.80 | 14.80 | 911,400 |
Jan 03, 2024 | 14.51 | 14.62 | 14.27 | 14.44 | 14.44 | 1,028,800 |
Jan 02, 2024 | 15.07 | 15.09 | 14.60 | 14.70 | 14.70 | 1,029,100 |
Dec 29, 2023 | 15.04 | 15.27 | 14.81 | 15.24 | 15.24 | 1,304,700 |
Dec 28, 2023 | 15.22 | 15.74 | 14.98 | 15.18 | 15.18 | 1,096,500 |
Dec 27, 2023 | 15.19 | 15.45 | 15.00 | 15.22 | 15.22 | 961,500 |
Dec 26, 2023 | 15.15 | 15.16 | 14.88 | 15.13 | 15.13 | 816,500 |
Dec 22, 2023 | 15.05 | 15.38 | 14.89 | 15.11 | 15.11 | 1,412,100 |
Dec 21, 2023 | 14.75 | 15.19 | 14.60 | 14.88 | 14.88 | 1,578,700 |
Dec 20, 2023 | 13.86 | 15.14 | 13.83 | 14.78 | 14.78 | 5,479,500 |
Dec 19, 2023 | 13.10 | 13.96 | 12.97 | 13.94 | 13.94 | 7,904,900 |
Dec 18, 2023 | 12.30 | 13.28 | 12.23 | 13.10 | 13.10 | 6,808,300 |
Dec 15, 2023 | 10.13 | 12.73 | 10.13 | 12.50 | 12.50 | 20,400,400 |
Dec 14, 2023 | 9.71 | 10.14 | 9.71 | 9.99 | 9.99 | 3,180,300 |
Dec 13, 2023 | 9.13 | 9.62 | 9.13 | 9.60 | 9.60 | 1,412,500 |
Dec 12, 2023 | 9.32 | 9.39 | 9.23 | 9.27 | 9.27 | 1,329,700 |
Dec 11, 2023 | 9.35 | 9.43 | 9.27 | 9.32 | 9.32 | 1,138,500 |
Dec 08, 2023 | 9.18 | 9.51 | 9.18 | 9.44 | 9.44 | 1,736,700 |
Dec 07, 2023 | 9.36 | 9.38 | 9.19 | 9.31 | 9.31 | 698,200 |
Dec 06, 2023 | 9.36 | 9.46 | 9.25 | 9.32 | 9.32 | 2,152,400 |
Dec 05, 2023 | 9.29 | 9.36 | 8.86 | 9.30 | 9.30 | 8,013,800 |
Dec 04, 2023 | 9.41 | 9.47 | 9.24 | 9.37 | 9.37 | 1,444,000 |
Dec 01, 2023 | 9.51 | 9.63 | 9.44 | 9.58 | 9.58 | 2,217,500 |
Nov 30, 2023 | 9.60 | 9.66 | 9.54 | 9.54 | 9.54 | 4,954,000 |
Nov 29, 2023 | 9.50 | 9.65 | 9.49 | 9.59 | 9.59 | 1,153,800 |
Nov 28, 2023 | 9.38 | 9.52 | 9.26 | 9.46 | 9.46 | 1,116,400 |
Nov 27, 2023 | 9.29 | 9.30 | 9.18 | 9.27 | 9.27 | 1,165,200 |
Nov 24, 2023 | 9.20 | 9.39 | 9.14 | 9.15 | 9.15 | 640,700 |
Nov 22, 2023 | 9.09 | 9.17 | 9.01 | 9.16 | 9.16 | 1,152,400 |
Nov 21, 2023 | 8.91 | 9.21 | 8.91 | 9.07 | 9.07 | 2,822,400 |
Nov 20, 2023 | 8.71 | 8.89 | 8.67 | 8.81 | 8.81 | 485,700 |
Nov 17, 2023 | 8.88 | 8.91 | 8.72 | 8.78 | 8.78 | 1,265,400 |
Nov 16, 2023 | 8.67 | 8.95 | 8.63 | 8.76 | 8.76 | 2,004,500 |
Nov 15, 2023 | 8.70 | 8.78 | 8.46 | 8.66 | 8.66 | 900,000 |
Nov 14, 2023 | 8.59 | 8.80 | 8.54 | 8.69 | 8.69 | 1,024,600 |
Nov 13, 2023 | 8.87 | 8.96 | 8.41 | 8.44 | 8.44 | 1,322,200 |
Nov 10, 2023 | 8.62 | 9.00 | 8.60 | 8.92 | 8.92 | 1,432,500 |
Nov 09, 2023 | 8.53 | 8.69 | 8.44 | 8.63 | 8.63 | 1,041,900 |
Nov 08, 2023 | 8.48 | 8.68 | 8.38 | 8.48 | 8.48 | 668,800 |
Nov 07, 2023 | 8.47 | 8.57 | 8.27 | 8.54 | 8.54 | 5,100,600 |
Nov 06, 2023 | 8.44 | 8.58 | 8.43 | 8.49 | 8.49 | 1,583,900 |
Nov 03, 2023 | 8.31 | 8.69 | 8.31 | 8.44 | 8.44 | 2,681,300 |
Nov 02, 2023 | 8.18 | 8.31 | 8.17 | 8.19 | 8.19 | 859,300 |
Nov 01, 2023 | 8.19 | 8.31 | 8.06 | 8.16 | 8.16 | 1,005,300 |
Oct 31, 2023 | 8.13 | 8.20 | 7.73 | 8.10 | 8.10 | 3,985,100 |
Oct 30, 2023 | 8.48 | 8.49 | 8.19 | 8.24 | 8.24 | 1,001,300 |
Oct 27, 2023 | 8.44 | 8.46 | 8.22 | 8.44 | 8.44 | 999,500 |
Oct 26, 2023 | 8.61 | 8.62 | 8.34 | 8.39 | 8.39 | 1,915,300 |
Oct 25, 2023 | 8.68 | 8.79 | 8.55 | 8.58 | 8.58 | 958,900 |
Oct 24, 2023 | 8.51 | 8.70 | 8.45 | 8.63 | 8.63 | 1,175,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |