Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.02 | 15.35 | 14.58 | 14.91 | 14.91 | 4,537,000 |
Mar 27, 2024 | 14.27 | 15.24 | 14.19 | 15.10 | 15.10 | 5,054,300 |
Mar 26, 2024 | 14.00 | 14.49 | 13.81 | 14.12 | 14.12 | 6,835,500 |
Mar 25, 2024 | 13.62 | 14.05 | 13.49 | 13.80 | 13.80 | 4,278,600 |
Mar 22, 2024 | 13.95 | 14.08 | 13.59 | 13.69 | 13.69 | 5,829,100 |
Mar 21, 2024 | 13.32 | 14.50 | 13.32 | 14.03 | 14.03 | 9,496,600 |
Mar 20, 2024 | 12.30 | 13.65 | 12.17 | 13.32 | 13.32 | 8,478,100 |
Mar 19, 2024 | 11.80 | 12.39 | 11.70 | 12.34 | 12.34 | 5,239,600 |
Mar 18, 2024 | 11.69 | 12.02 | 11.38 | 11.94 | 11.94 | 5,438,500 |
Mar 15, 2024 | 11.74 | 12.15 | 11.70 | 11.73 | 11.73 | 6,909,200 |
Mar 14, 2024 | 11.97 | 12.01 | 11.56 | 11.91 | 11.91 | 4,360,500 |
Mar 13, 2024 | 12.03 | 12.35 | 11.90 | 11.98 | 11.98 | 4,971,900 |
Mar 12, 2024 | 12.59 | 12.61 | 11.98 | 12.17 | 12.17 | 6,408,200 |
Mar 11, 2024 | 12.83 | 13.38 | 12.60 | 12.65 | 12.65 | 4,343,600 |
Mar 08, 2024 | 13.47 | 13.51 | 12.61 | 12.81 | 12.81 | 5,449,800 |
Mar 07, 2024 | 13.27 | 13.42 | 13.06 | 13.22 | 13.22 | 4,781,900 |
Mar 06, 2024 | 13.13 | 13.30 | 12.73 | 13.15 | 13.15 | 3,338,000 |
Mar 05, 2024 | 13.07 | 13.40 | 12.83 | 12.87 | 12.87 | 4,620,700 |
Mar 04, 2024 | 14.13 | 14.21 | 13.10 | 13.32 | 13.32 | 4,995,100 |
Mar 01, 2024 | 13.68 | 14.25 | 13.31 | 14.14 | 14.14 | 9,002,300 |
Feb 29, 2024 | 14.09 | 14.25 | 13.15 | 13.64 | 13.64 | 8,625,500 |
Feb 28, 2024 | 13.00 | 14.74 | 12.97 | 14.10 | 14.10 | 17,989,000 |
Feb 27, 2024 | 13.77 | 14.05 | 13.33 | 13.64 | 13.64 | 13,847,900 |
Feb 26, 2024 | 13.33 | 13.75 | 13.04 | 13.40 | 13.40 | 9,513,700 |
Feb 23, 2024 | 13.09 | 13.70 | 13.06 | 13.40 | 13.40 | 5,577,300 |
Feb 22, 2024 | 13.75 | 13.76 | 13.10 | 13.17 | 13.17 | 4,582,400 |
Feb 21, 2024 | 13.90 | 14.01 | 13.64 | 13.78 | 13.78 | 3,671,600 |
Feb 20, 2024 | 14.40 | 14.49 | 14.07 | 14.25 | 14.25 | 3,873,500 |
Feb 16, 2024 | 14.91 | 15.07 | 14.63 | 14.66 | 14.66 | 4,453,600 |
Feb 15, 2024 | 15.30 | 15.60 | 14.89 | 15.20 | 15.20 | 3,688,800 |
Feb 14, 2024 | 14.73 | 15.04 | 14.54 | 15.02 | 15.02 | 4,187,900 |
Feb 13, 2024 | 15.03 | 15.27 | 14.33 | 14.41 | 14.41 | 5,973,900 |
Feb 12, 2024 | 15.28 | 16.22 | 15.20 | 15.87 | 15.87 | 5,843,400 |
Feb 09, 2024 | 14.19 | 15.26 | 14.14 | 15.22 | 15.22 | 4,476,000 |
Feb 08, 2024 | 14.07 | 14.49 | 13.95 | 14.16 | 14.16 | 2,724,200 |
Feb 07, 2024 | 13.74 | 14.28 | 13.46 | 14.17 | 14.17 | 4,791,800 |
Feb 06, 2024 | 13.06 | 13.51 | 12.99 | 13.28 | 13.28 | 5,292,100 |
Feb 05, 2024 | 13.31 | 13.40 | 12.81 | 13.06 | 13.06 | 5,560,600 |
Feb 02, 2024 | 13.35 | 13.86 | 13.22 | 13.68 | 13.68 | 5,539,500 |
Feb 01, 2024 | 14.12 | 14.75 | 13.42 | 13.72 | 13.72 | 11,909,800 |
Jan 31, 2024 | 13.40 | 14.14 | 13.20 | 13.24 | 13.24 | 5,925,000 |
Jan 30, 2024 | 13.33 | 13.46 | 13.00 | 13.38 | 13.38 | 4,226,400 |
Jan 29, 2024 | 12.98 | 13.58 | 12.86 | 13.58 | 13.58 | 4,780,300 |
Jan 26, 2024 | 13.29 | 13.47 | 12.95 | 13.02 | 13.02 | 2,692,400 |
Jan 25, 2024 | 13.25 | 13.50 | 12.89 | 13.21 | 13.21 | 3,299,300 |
Jan 24, 2024 | 13.67 | 13.82 | 13.05 | 13.06 | 13.06 | 4,534,900 |
Jan 23, 2024 | 13.60 | 13.94 | 13.06 | 13.41 | 13.41 | 5,236,000 |
Jan 22, 2024 | 12.64 | 13.95 | 12.52 | 13.18 | 13.18 | 8,921,600 |
Jan 19, 2024 | 13.51 | 13.53 | 12.85 | 12.98 | 12.98 | 7,933,500 |
Jan 18, 2024 | 13.51 | 13.74 | 13.21 | 13.53 | 13.53 | 4,203,600 |
Jan 17, 2024 | 13.07 | 13.46 | 12.98 | 13.39 | 13.39 | 6,776,200 |
Jan 16, 2024 | 13.98 | 14.11 | 13.20 | 13.35 | 13.35 | 6,214,600 |
Jan 12, 2024 | 14.40 | 14.66 | 13.98 | 14.20 | 14.20 | 4,551,400 |
Jan 11, 2024 | 14.73 | 14.74 | 13.90 | 14.24 | 14.24 | 5,108,600 |
Jan 10, 2024 | 15.13 | 15.17 | 14.62 | 14.81 | 14.81 | 5,139,500 |
Jan 09, 2024 | 14.72 | 15.28 | 14.43 | 15.15 | 15.15 | 4,257,400 |
Jan 08, 2024 | 14.78 | 15.16 | 14.48 | 14.88 | 14.88 | 7,339,900 |
Jan 05, 2024 | 15.27 | 15.89 | 14.98 | 15.09 | 15.09 | 6,072,300 |
Jan 04, 2024 | 16.52 | 16.63 | 15.43 | 15.44 | 15.44 | 6,650,500 |
Jan 03, 2024 | 16.68 | 16.80 | 16.01 | 16.63 | 16.63 | 6,391,500 |
Jan 02, 2024 | 16.54 | 17.75 | 16.46 | 16.96 | 16.96 | 4,364,400 |
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 16.80 | 3,356,100 |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 17.09 | 2,281,700 |
Dec 27, 2023 | 17.36 | 17.43 | 16.92 | 17.12 | 17.12 | 2,977,700 |
Dec 26, 2023 | 17.26 | 17.73 | 17.19 | 17.37 | 17.37 | 2,790,200 |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 17.25 | 4,296,600 |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 17.30 | 5,765,800 |
Dec 20, 2023 | 18.35 | 18.37 | 16.58 | 16.66 | 16.66 | 11,346,900 |
Dec 19, 2023 | 18.73 | 18.92 | 17.81 | 18.45 | 18.45 | 10,347,800 |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 18.97 | 5,639,300 |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 18.90 | 10,170,700 |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 19.24 | 13,158,400 |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 18.45 | 7,113,600 |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 16.73 | 5,375,200 |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 16.39 | 3,359,700 |
Dec 08, 2023 | 15.85 | 16.36 | 15.55 | 15.81 | 15.81 | 3,427,900 |
Dec 07, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 15.88 | 3,153,300 |
Dec 06, 2023 | 16.30 | 16.51 | 15.80 | 15.82 | 15.82 | 4,085,100 |
Dec 05, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 16.12 | 4,593,500 |
Dec 04, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 15.99 | 7,096,300 |
Dec 01, 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 16.27 | 5,658,900 |
Nov 30, 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 15.47 | 4,520,100 |
Nov 29, 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 14.91 | 5,097,400 |
Nov 28, 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 14.91 | 3,386,700 |
Nov 27, 2023 | 14.95 | 15.19 | 14.53 | 14.76 | 14.76 | 5,323,000 |
Nov 24, 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 15.07 | 1,919,300 |
Nov 22, 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 15.34 | 3,233,100 |
Nov 21, 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 15.26 | 2,789,700 |
Nov 20, 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 15.81 | 4,269,400 |
Nov 17, 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 15.16 | 3,578,800 |
Nov 16, 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 15.22 | 3,186,200 |
Nov 15, 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 15.60 | 5,919,300 |
Nov 14, 2023 | 14.48 | 15.53 | 14.47 | 15.30 | 15.30 | 7,627,600 |
Nov 13, 2023 | 13.86 | 14.39 | 13.75 | 13.94 | 13.94 | 6,709,600 |
Nov 10, 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 14.01 | 7,852,200 |
Nov 09, 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 13.77 | 10,797,000 |
Nov 08, 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 15.01 | 22,446,400 |
Nov 07, 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 18.22 | 9,110,800 |
Nov 06, 2023 | 18.41 | 18.41 | 17.42 | 18.00 | 18.00 | 7,127,400 |
Nov 03, 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 18.13 | 5,896,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |