Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 13.00 | 14.07 | 12.74 | 14.01 | 14.01 | 1,144,500 |
Mar 26, 2024 | 13.74 | 13.79 | 12.95 | 12.95 | 12.95 | 1,303,800 |
Mar 25, 2024 | 13.72 | 13.99 | 13.55 | 13.65 | 13.65 | 858,200 |
Mar 22, 2024 | 14.16 | 14.21 | 13.48 | 13.83 | 13.83 | 859,100 |
Mar 21, 2024 | 13.97 | 14.27 | 13.52 | 14.14 | 14.14 | 1,072,700 |
Mar 20, 2024 | 12.69 | 13.89 | 12.36 | 13.84 | 13.84 | 2,150,400 |
Mar 19, 2024 | 12.60 | 12.97 | 12.45 | 12.73 | 12.73 | 1,937,900 |
Mar 18, 2024 | 13.68 | 13.68 | 12.66 | 12.70 | 12.70 | 1,798,000 |
Mar 15, 2024 | 14.11 | 14.25 | 13.44 | 13.57 | 13.57 | 4,572,300 |
Mar 14, 2024 | 15.31 | 15.40 | 13.87 | 14.13 | 14.13 | 2,481,700 |
Mar 13, 2024 | 15.49 | 15.64 | 15.20 | 15.46 | 15.46 | 1,326,100 |
Mar 12, 2024 | 15.03 | 15.43 | 14.58 | 15.24 | 15.24 | 1,517,000 |
Mar 11, 2024 | 13.94 | 15.42 | 13.91 | 15.25 | 15.25 | 2,514,000 |
Mar 08, 2024 | 13.95 | 14.00 | 13.21 | 13.78 | 13.78 | 2,101,700 |
Mar 07, 2024 | 13.54 | 13.95 | 13.40 | 13.92 | 13.92 | 1,427,300 |
Mar 06, 2024 | 13.09 | 13.61 | 13.02 | 13.56 | 13.56 | 1,650,900 |
Mar 05, 2024 | 13.00 | 13.89 | 12.81 | 13.00 | 13.00 | 2,238,200 |
Mar 04, 2024 | 12.87 | 13.17 | 12.63 | 13.05 | 13.05 | 2,680,100 |
Mar 01, 2024 | 11.93 | 13.70 | 11.83 | 13.22 | 13.22 | 4,167,600 |
Feb 29, 2024 | 13.45 | 13.63 | 13.00 | 13.11 | 13.11 | 1,954,200 |
Feb 28, 2024 | 12.92 | 13.26 | 12.70 | 13.23 | 13.23 | 1,291,000 |
Feb 27, 2024 | 12.22 | 13.18 | 12.22 | 13.06 | 13.06 | 2,291,300 |
Feb 26, 2024 | 12.52 | 12.97 | 12.06 | 12.14 | 12.14 | 2,300,300 |
Feb 23, 2024 | 13.25 | 13.41 | 12.54 | 12.67 | 12.67 | 1,543,500 |
Feb 22, 2024 | 13.14 | 13.53 | 12.90 | 13.32 | 13.32 | 1,358,700 |
Feb 21, 2024 | 13.80 | 13.80 | 13.33 | 13.51 | 13.51 | 1,898,200 |
Feb 20, 2024 | 13.33 | 14.05 | 13.33 | 13.78 | 13.78 | 2,161,100 |
Feb 16, 2024 | 12.67 | 13.85 | 12.40 | 13.77 | 13.77 | 2,184,300 |
Feb 15, 2024 | 12.70 | 12.95 | 12.37 | 12.77 | 12.77 | 1,391,300 |
Feb 14, 2024 | 12.79 | 12.97 | 12.54 | 12.66 | 12.66 | 1,676,600 |
Feb 13, 2024 | 12.55 | 13.10 | 12.26 | 12.55 | 12.55 | 2,238,700 |
Feb 12, 2024 | 13.61 | 13.76 | 12.98 | 13.00 | 13.00 | 1,376,300 |
Feb 09, 2024 | 13.32 | 14.21 | 13.22 | 13.52 | 13.52 | 1,340,300 |
Feb 08, 2024 | 13.05 | 13.57 | 13.05 | 13.51 | 13.51 | 971,300 |
Feb 07, 2024 | 13.41 | 13.62 | 13.10 | 13.25 | 13.25 | 1,252,700 |
Feb 06, 2024 | 13.07 | 13.46 | 13.06 | 13.30 | 13.30 | 742,600 |
Feb 05, 2024 | 13.18 | 13.20 | 12.66 | 13.11 | 13.11 | 1,123,000 |
Feb 02, 2024 | 13.19 | 13.64 | 12.99 | 13.41 | 13.41 | 874,900 |
Feb 01, 2024 | 13.46 | 13.77 | 13.25 | 13.45 | 13.45 | 1,067,900 |
Jan 31, 2024 | 13.51 | 14.00 | 13.35 | 13.39 | 13.39 | 1,315,400 |
Jan 30, 2024 | 13.81 | 13.81 | 13.30 | 13.65 | 13.65 | 1,409,900 |
Jan 29, 2024 | 13.69 | 13.86 | 13.48 | 13.80 | 13.80 | 1,366,400 |
Jan 26, 2024 | 14.01 | 14.29 | 13.74 | 13.85 | 13.85 | 1,328,600 |
Jan 25, 2024 | 14.72 | 14.87 | 13.96 | 13.97 | 13.97 | 1,567,700 |
Jan 24, 2024 | 15.25 | 15.26 | 14.17 | 14.72 | 14.72 | 4,157,600 |
Jan 23, 2024 | 14.78 | 15.37 | 14.35 | 15.11 | 15.11 | 3,057,200 |
Jan 22, 2024 | 15.46 | 15.48 | 14.12 | 14.57 | 14.57 | 2,811,000 |
Jan 19, 2024 | 17.22 | 17.23 | 15.30 | 15.38 | 15.38 | 4,666,100 |
Jan 18, 2024 | 17.62 | 17.64 | 16.54 | 17.22 | 17.22 | 2,715,500 |
Jan 17, 2024 | 16.89 | 17.70 | 16.88 | 17.50 | 17.50 | 4,096,500 |
Jan 16, 2024 | 16.10 | 18.20 | 16.01 | 17.45 | 17.45 | 5,962,100 |
Jan 12, 2024 | 16.02 | 16.53 | 15.77 | 16.06 | 16.06 | 6,256,700 |
Jan 11, 2024 | 16.40 | 16.83 | 15.86 | 16.08 | 16.08 | 5,922,800 |
Jan 10, 2024 | 12.85 | 17.90 | 12.85 | 16.65 | 16.65 | 18,133,800 |
Jan 09, 2024 | 12.25 | 12.78 | 11.90 | 12.66 | 12.66 | 2,686,600 |
Jan 08, 2024 | 12.64 | 13.12 | 12.49 | 12.77 | 12.77 | 2,669,800 |
Jan 05, 2024 | 13.37 | 13.87 | 12.57 | 12.64 | 12.64 | 3,567,400 |
Jan 04, 2024 | 14.40 | 14.44 | 12.57 | 13.50 | 13.50 | 5,325,000 |
Jan 03, 2024 | 15.53 | 15.83 | 14.07 | 14.32 | 14.32 | 6,829,500 |
Jan 02, 2024 | 16.16 | 16.83 | 15.65 | 15.71 | 15.71 | 8,542,400 |
Dec 29, 2023 | 16.00 | 16.96 | 15.88 | 16.57 | 16.57 | 17,427,400 |
Dec 28, 2023 | 15.12 | 16.40 | 14.90 | 16.08 | 16.08 | 2,761,600 |
Dec 27, 2023 | 14.80 | 15.65 | 14.73 | 15.08 | 15.08 | 2,042,000 |
Dec 26, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 14.76 | 712,000 |
Dec 22, 2023 | 14.32 | 14.32 | 13.93 | 14.25 | 14.25 | 588,300 |
Dec 21, 2023 | 13.85 | 14.07 | 13.66 | 14.06 | 14.06 | 473,700 |
Dec 20, 2023 | 13.89 | 14.20 | 13.41 | 13.67 | 13.67 | 605,200 |
Dec 19, 2023 | 13.50 | 14.02 | 13.45 | 13.96 | 13.96 | 566,400 |
Dec 18, 2023 | 13.40 | 13.74 | 13.05 | 13.31 | 13.31 | 555,700 |
Dec 15, 2023 | 13.83 | 14.09 | 13.05 | 13.31 | 13.31 | 1,528,700 |
Dec 14, 2023 | 13.07 | 14.04 | 13.07 | 13.71 | 13.71 | 975,400 |
Dec 13, 2023 | 12.29 | 12.76 | 11.71 | 12.74 | 12.74 | 770,900 |
Dec 12, 2023 | 12.70 | 12.70 | 12.09 | 12.23 | 12.23 | 693,000 |
Dec 11, 2023 | 13.00 | 13.23 | 12.31 | 12.69 | 12.69 | 1,002,800 |
Dec 08, 2023 | 12.42 | 13.16 | 12.35 | 13.04 | 13.04 | 1,376,400 |
Dec 07, 2023 | 11.40 | 12.49 | 11.32 | 12.45 | 12.45 | 1,435,600 |
Dec 06, 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 11.40 | 1,688,200 |
Dec 05, 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 11.03 | 786,600 |
Dec 04, 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 11.28 | 1,101,000 |
Dec 01, 2023 | 10.61 | 11.27 | 10.26 | 11.26 | 11.26 | 1,498,000 |
Nov 30, 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 10.47 | 993,900 |
Nov 29, 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 10.63 | 1,721,500 |
Nov 28, 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 10.25 | 678,700 |
Nov 27, 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 10.74 | 730,900 |
Nov 24, 2023 | 10.58 | 10.70 | 10.47 | 10.61 | 10.61 | 201,300 |
Nov 22, 2023 | 10.65 | 10.81 | 10.50 | 10.58 | 10.58 | 720,800 |
Nov 21, 2023 | 10.52 | 10.85 | 10.33 | 10.56 | 10.56 | 746,600 |
Nov 20, 2023 | 10.43 | 10.64 | 10.15 | 10.61 | 10.61 | 915,000 |
Nov 17, 2023 | 9.88 | 10.46 | 9.54 | 10.43 | 10.43 | 1,744,800 |
Nov 16, 2023 | 10.04 | 10.11 | 9.53 | 9.68 | 9.68 | 1,452,400 |
Nov 15, 2023 | 10.20 | 10.58 | 10.00 | 10.01 | 10.01 | 1,440,900 |
Nov 14, 2023 | 10.12 | 10.56 | 9.84 | 10.17 | 10.17 | 1,328,500 |
Nov 13, 2023 | 10.00 | 10.25 | 9.64 | 9.74 | 9.74 | 1,065,000 |
Nov 10, 2023 | 10.18 | 10.32 | 9.71 | 9.98 | 9.98 | 1,388,900 |
Nov 09, 2023 | 10.74 | 10.75 | 9.71 | 10.09 | 10.09 | 2,250,000 |
Nov 08, 2023 | 10.63 | 10.91 | 10.16 | 10.65 | 10.65 | 3,654,400 |
Nov 07, 2023 | 10.28 | 11.16 | 9.81 | 10.62 | 10.62 | 3,848,500 |
Nov 06, 2023 | 13.12 | 13.70 | 10.40 | 10.61 | 10.61 | 3,294,700 |
Nov 03, 2023 | 15.05 | 15.76 | 14.95 | 15.44 | 15.44 | 740,700 |
Nov 02, 2023 | 14.09 | 14.87 | 14.09 | 14.81 | 14.81 | 497,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |