Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 14.12 | 2,475,600 |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 14.21 | 2,450,900 |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 14.52 | 2,345,500 |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 14.57 | 2,547,700 |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 14.62 | 2,470,900 |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 14.74 | 6,022,200 |
Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 14.06 | 4,315,700 |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 13.09 | 4,047,700 |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 12.87 | 2,232,300 |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 13.15 | 6,999,800 |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 12.48 | 3,726,700 |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 12.30 | 3,929,500 |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 11.86 | 3,031,500 |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 11.90 | 1,161,600 |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 11.93 | 1,164,300 |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 11.98 | 1,136,800 |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 11.94 | 1,723,100 |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 11.71 | 1,432,900 |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 11.75 | 1,943,800 |
Mar 01, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 12.09 | 1,906,900 |
Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 12.27 | 1,519,400 |
Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 12.13 | 1,923,800 |
Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 12.19 | 1,491,100 |
Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 12.07 | 2,196,400 |
Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 11.76 | 1,153,400 |
Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 11.84 | 2,383,500 |
Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 11.92 | 2,224,900 |
Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 11.94 | 3,167,800 |
Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 12.23 | 6,308,800 |
Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 11.79 | 5,874,900 |
Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 11.11 | 4,532,300 |
Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 11.28 | 2,253,600 |
Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 11.61 | 2,780,900 |
Feb 09, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 11.56 | 5,042,800 |
Feb 08, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 12.02 | 4,677,200 |
Feb 07, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 11.45 | 2,721,700 |
Feb 06, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | 1,949,800 |
Feb 05, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 11.45 | 3,449,900 |
Feb 02, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 11.34 | 2,131,900 |
Feb 01, 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 11.45 | 2,369,200 |
Jan 31, 2024 | 11.56 | 11.58 | 11.03 | 11.12 | 11.12 | 2,418,000 |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 11.60 | 1,491,900 |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 11.68 | 2,666,800 |
Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 11.43 | 2,336,600 |
Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 11.28 | 3,684,300 |
Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 11.82 | 3,845,500 |
Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 11.65 | 2,410,400 |
Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 11.48 | 3,241,800 |
Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 10.93 | 2,751,400 |
Jan 18, 2024 | 10.52 | 10.80 | 10.47 | 10.73 | 10.73 | 2,071,800 |
Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 10.46 | 1,841,000 |
Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 10.74 | 2,294,600 |
Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 10.72 | 1,182,600 |
Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 10.98 | 1,567,700 |
Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 10.97 | 2,473,400 |
Jan 09, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 10.79 | 2,539,300 |
Jan 08, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 10.96 | 2,424,000 |
Jan 05, 2024 | 10.70 | 10.90 | 10.67 | 10.67 | 10.67 | 1,430,800 |
Jan 04, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 10.73 | 1,656,100 |
Jan 03, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 10.76 | 1,420,300 |
Jan 02, 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 10.76 | 2,657,300 |
Dec 29, 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 10.83 | 6,001,000 |
Dec 28, 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 11.25 | 1,491,500 |
Dec 27, 2023 | 11.24 | 11.31 | 11.06 | 11.15 | 11.15 | 1,339,300 |
Dec 26, 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 11.15 | 1,537,600 |
Dec 22, 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 11.23 | 2,499,200 |
Dec 21, 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 11.10 | 5,553,100 |
Dec 20, 2023 | 10.74 | 10.82 | 10.60 | 10.62 | 10.62 | 2,711,300 |
Dec 19, 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 10.75 | 2,797,700 |
Dec 18, 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 10.56 | 2,961,000 |
Dec 15, 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 10.56 | 4,958,800 |
Dec 14, 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 10.44 | 3,784,800 |
Dec 13, 2023 | 10.20 | 10.28 | 9.96 | 10.16 | 10.16 | 2,414,200 |
Dec 12, 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 10.17 | 2,057,700 |
Dec 11, 2023 | 10.26 | 10.36 | 10.14 | 10.27 | 10.27 | 2,204,900 |
Dec 08, 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 10.29 | 2,119,900 |
Dec 07, 2023 | 9.88 | 10.22 | 9.88 | 10.08 | 10.08 | 2,110,900 |
Dec 06, 2023 | 10.13 | 10.26 | 9.85 | 9.93 | 9.93 | 1,817,200 |
Dec 05, 2023 | 9.96 | 10.20 | 9.81 | 10.10 | 10.10 | 1,594,800 |
Dec 04, 2023 | 10.25 | 10.25 | 9.77 | 9.93 | 9.93 | 2,260,700 |
Dec 01, 2023 | 10.13 | 10.39 | 9.98 | 10.25 | 10.25 | 1,943,000 |
Nov 30, 2023 | 10.45 | 10.59 | 10.05 | 10.15 | 10.15 | 2,574,500 |
Nov 29, 2023 | 10.44 | 10.65 | 10.27 | 10.58 | 10.58 | 2,675,500 |
Nov 28, 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 10.40 | 3,196,500 |
Nov 27, 2023 | 9.83 | 10.30 | 9.82 | 10.28 | 10.28 | 3,227,400 |
Nov 24, 2023 | 9.75 | 9.92 | 9.74 | 9.89 | 9.89 | 920,900 |
Nov 22, 2023 | 9.38 | 9.80 | 9.38 | 9.78 | 9.78 | 1,716,900 |
Nov 21, 2023 | 9.54 | 9.62 | 9.34 | 9.34 | 9.34 | 1,585,200 |
Nov 20, 2023 | 9.56 | 9.69 | 9.47 | 9.63 | 9.63 | 1,678,500 |
Nov 17, 2023 | 9.58 | 9.67 | 9.44 | 9.56 | 9.56 | 1,534,600 |
Nov 16, 2023 | 9.52 | 9.62 | 9.44 | 9.52 | 9.52 | 1,541,900 |
Nov 15, 2023 | 9.58 | 9.76 | 9.39 | 9.52 | 9.52 | 2,159,800 |
Nov 14, 2023 | 9.48 | 9.63 | 9.36 | 9.59 | 9.59 | 4,185,200 |
Nov 13, 2023 | 9.30 | 9.32 | 9.14 | 9.30 | 9.30 | 1,258,600 |
Nov 10, 2023 | 9.23 | 9.40 | 9.09 | 9.34 | 9.34 | 1,863,000 |
Nov 09, 2023 | 9.29 | 9.41 | 9.15 | 9.19 | 9.19 | 1,853,300 |
Nov 08, 2023 | 9.49 | 9.58 | 9.18 | 9.27 | 9.27 | 2,854,100 |
Nov 07, 2023 | 8.38 | 9.55 | 8.33 | 9.44 | 9.44 | 7,108,100 |
Nov 06, 2023 | 9.03 | 9.03 | 8.77 | 8.95 | 8.95 | 2,283,800 |
Nov 03, 2023 | 9.28 | 9.41 | 9.02 | 9.04 | 9.04 | 2,161,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |