Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.79 | 12.75 | 12.33 | 12.53 | 12.53 | 5,240,547 |
Mar 27, 2024 | 12.79 | 12.97 | 12.50 | 12.52 | 12.52 | 5,491,627 |
Mar 26, 2024 | 12.79 | 12.89 | 12.62 | 12.83 | 12.83 | 3,838,400 |
Mar 25, 2024 | 13.03 | 13.18 | 12.79 | 12.79 | 12.79 | 5,964,492 |
Mar 22, 2024 | 13.56 | 13.56 | 13.03 | 13.11 | 13.11 | 9,195,595 |
Mar 21, 2024 | 13.65 | 13.69 | 13.47 | 13.57 | 13.57 | 3,627,575 |
Mar 20, 2024 | 13.54 | 13.77 | 13.44 | 13.64 | 13.64 | 5,712,566 |
Mar 19, 2024 | 13.69 | 13.70 | 13.53 | 13.55 | 13.55 | 4,985,458 |
Mar 18, 2024 | 13.42 | 13.75 | 13.36 | 13.72 | 13.72 | 8,660,200 |
Mar 15, 2024 | 13.23 | 13.47 | 13.13 | 13.42 | 13.42 | 4,695,800 |
Mar 14, 2024 | 13.50 | 13.64 | 13.17 | 13.29 | 13.29 | 5,753,000 |
Mar 13, 2024 | 13.20 | 13.45 | 12.95 | 13.40 | 13.40 | 6,508,600 |
Mar 12, 2024 | 13.18 | 13.29 | 13.02 | 13.20 | 13.20 | 6,028,100 |
Mar 11, 2024 | 12.47 | 13.20 | 12.42 | 13.20 | 13.20 | 9,613,827 |
Mar 08, 2024 | 12.34 | 12.47 | 12.25 | 12.45 | 12.45 | 3,215,000 |
Mar 07, 2024 | 12.62 | 12.69 | 12.37 | 12.37 | 12.37 | 3,403,125 |
Mar 06, 2024 | 12.69 | 12.86 | 12.47 | 12.62 | 12.62 | 5,132,900 |
Mar 05, 2024 | 12.81 | 12.95 | 12.64 | 12.76 | 12.76 | 4,861,364 |
Mar 04, 2024 | 12.95 | 13.13 | 12.77 | 12.97 | 12.97 | 5,462,100 |
Mar 01, 2024 | 12.77 | 12.98 | 12.66 | 12.95 | 12.95 | 6,304,200 |
Feb 29, 2024 | 12.29 | 12.79 | 12.25 | 12.77 | 12.77 | 5,637,515 |
Feb 28, 2024 | 12.89 | 13.22 | 12.43 | 12.45 | 12.45 | 9,601,353 |
Feb 27, 2024 | 12.64 | 12.91 | 12.56 | 12.91 | 12.91 | 5,399,400 |
Feb 26, 2024 | 12.60 | 12.88 | 12.46 | 12.69 | 12.69 | 6,236,053 |
Feb 23, 2024 | 12.45 | 12.60 | 12.30 | 12.58 | 12.58 | 5,054,900 |
Feb 22, 2024 | 12.37 | 12.56 | 12.33 | 12.45 | 12.45 | 4,481,717 |
Feb 21, 2024 | 12.32 | 12.83 | 12.25 | 12.42 | 12.42 | 5,918,696 |
Feb 20, 2024 | 12.30 | 12.53 | 12.20 | 12.42 | 12.42 | 5,038,099 |
Feb 19, 2024 | 12.56 | 12.77 | 12.17 | 12.42 | 12.42 | 8,546,602 |
Feb 08, 2024 | 12.10 | 12.78 | 12.05 | 12.55 | 12.55 | 11,171,444 |
Feb 07, 2024 | 11.34 | 12.10 | 11.34 | 11.99 | 11.99 | 12,293,386 |
Feb 06, 2024 | 10.28 | 11.37 | 10.10 | 11.32 | 11.32 | 13,365,866 |
Feb 05, 2024 | 11.00 | 11.02 | 9.90 | 10.30 | 10.30 | 12,919,215 |
Feb 02, 2024 | 11.75 | 11.84 | 10.77 | 11.10 | 11.10 | 7,205,600 |
Feb 01, 2024 | 11.69 | 11.93 | 11.44 | 11.71 | 11.71 | 7,026,750 |
Jan 31, 2024 | 12.35 | 12.44 | 11.74 | 11.74 | 11.74 | 6,843,798 |
Jan 30, 2024 | 12.69 | 12.75 | 12.40 | 12.47 | 12.47 | 3,171,124 |
Jan 29, 2024 | 13.01 | 13.17 | 12.66 | 12.73 | 12.73 | 3,291,000 |
Jan 26, 2024 | 13.19 | 13.25 | 12.91 | 12.98 | 12.98 | 3,862,782 |
Jan 25, 2024 | 12.74 | 13.19 | 12.62 | 13.19 | 13.19 | 3,871,365 |
Jan 24, 2024 | 12.58 | 12.79 | 12.27 | 12.73 | 12.73 | 4,859,614 |
Jan 23, 2024 | 12.61 | 12.70 | 12.20 | 12.57 | 12.57 | 6,653,081 |
Jan 22, 2024 | 13.32 | 13.45 | 12.50 | 12.63 | 12.63 | 6,179,936 |
Jan 19, 2024 | 13.48 | 13.66 | 13.38 | 13.41 | 13.41 | 2,636,036 |
Jan 18, 2024 | 13.60 | 13.61 | 13.15 | 13.49 | 13.49 | 5,983,691 |
Jan 17, 2024 | 14.12 | 14.12 | 13.61 | 13.63 | 13.63 | 4,823,615 |
Jan 16, 2024 | 14.29 | 14.39 | 13.95 | 14.11 | 14.11 | 4,192,550 |
Jan 15, 2024 | 14.28 | 14.38 | 14.10 | 14.27 | 14.27 | 2,354,059 |
Jan 12, 2024 | 14.36 | 14.56 | 14.30 | 14.31 | 14.31 | 3,208,400 |
Jan 11, 2024 | 14.38 | 14.47 | 14.15 | 14.40 | 14.40 | 4,221,172 |
Jan 10, 2024 | 14.38 | 14.62 | 14.31 | 14.33 | 14.33 | 3,793,710 |
Jan 09, 2024 | 14.31 | 14.65 | 14.30 | 14.38 | 14.38 | 3,472,348 |
Jan 08, 2024 | 14.69 | 14.74 | 14.32 | 14.32 | 14.32 | 3,655,278 |
Jan 05, 2024 | 14.99 | 15.00 | 14.68 | 14.74 | 14.74 | 3,780,600 |
Jan 04, 2024 | 14.95 | 15.05 | 14.81 | 15.03 | 15.03 | 2,793,155 |
Jan 03, 2024 | 14.96 | 15.23 | 14.92 | 14.96 | 14.96 | 4,688,913 |
Jan 02, 2024 | 15.05 | 15.20 | 14.95 | 15.01 | 15.01 | 3,868,851 |
Dec 29, 2023 | 14.99 | 15.18 | 14.99 | 15.07 | 15.07 | 3,945,914 |
Dec 28, 2023 | 14.78 | 15.09 | 14.65 | 14.99 | 14.99 | 5,331,468 |
Dec 27, 2023 | 14.63 | 14.87 | 14.53 | 14.82 | 14.82 | 3,908,330 |
Dec 26, 2023 | 14.86 | 14.90 | 14.51 | 14.63 | 14.63 | 3,383,649 |
Dec 25, 2023 | 14.96 | 14.99 | 14.75 | 14.85 | 14.85 | 3,565,355 |
Dec 22, 2023 | 15.18 | 15.28 | 14.90 | 14.91 | 14.91 | 4,514,003 |
Dec 21, 2023 | 15.18 | 15.27 | 14.92 | 15.21 | 15.21 | 5,070,668 |
Dec 20, 2023 | 15.30 | 15.48 | 15.01 | 15.34 | 15.34 | 5,062,921 |
Dec 19, 2023 | 15.40 | 15.53 | 15.24 | 15.32 | 15.32 | 5,516,407 |
Dec 18, 2023 | 15.40 | 15.70 | 15.33 | 15.38 | 15.38 | 6,522,905 |
Dec 15, 2023 | 15.70 | 15.80 | 15.42 | 15.50 | 15.50 | 6,618,120 |
Dec 14, 2023 | 15.98 | 16.02 | 15.62 | 15.70 | 15.70 | 7,396,560 |
Dec 13, 2023 | 16.33 | 16.44 | 15.87 | 15.92 | 15.92 | 10,732,651 |
Dec 12, 2023 | 16.70 | 16.89 | 16.18 | 16.41 | 16.41 | 11,926,702 |
Dec 11, 2023 | 16.73 | 16.78 | 16.28 | 16.65 | 16.65 | 18,509,081 |
Dec 08, 2023 | 15.39 | 17.38 | 15.24 | 16.75 | 16.75 | 33,050,377 |
Dec 07, 2023 | 15.52 | 15.61 | 15.32 | 15.39 | 15.39 | 3,475,898 |
Dec 06, 2023 | 15.48 | 15.75 | 15.36 | 15.57 | 15.57 | 3,556,040 |
Dec 05, 2023 | 15.67 | 15.77 | 15.45 | 15.48 | 15.48 | 3,997,400 |
Dec 04, 2023 | 16.00 | 16.03 | 15.63 | 15.67 | 15.67 | 5,871,183 |
Dec 01, 2023 | 15.97 | 16.06 | 15.85 | 16.00 | 16.00 | 4,134,900 |
Nov 30, 2023 | 15.86 | 16.02 | 15.70 | 15.97 | 15.97 | 4,163,000 |
Nov 29, 2023 | 15.93 | 16.00 | 15.83 | 15.85 | 15.85 | 3,702,300 |
Nov 28, 2023 | 15.75 | 16.00 | 15.55 | 15.94 | 15.94 | 4,863,400 |
Nov 27, 2023 | 16.26 | 16.29 | 15.74 | 15.75 | 15.75 | 7,193,080 |
Nov 24, 2023 | 16.09 | 16.16 | 15.89 | 16.10 | 16.10 | 5,599,230 |
Nov 23, 2023 | 15.87 | 16.12 | 15.84 | 16.01 | 16.01 | 5,302,457 |
Nov 22, 2023 | 15.78 | 16.13 | 15.74 | 15.92 | 15.92 | 8,897,399 |
Nov 21, 2023 | 15.83 | 15.88 | 15.70 | 15.75 | 15.75 | 3,914,699 |
Nov 20, 2023 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 4,754,976 |
Nov 17, 2023 | 15.34 | 15.67 | 15.29 | 15.60 | 15.60 | 3,694,383 |
Nov 16, 2023 | 15.55 | 15.60 | 15.33 | 15.34 | 15.34 | 3,310,462 |
Nov 15, 2023 | 15.65 | 15.76 | 15.52 | 15.56 | 15.56 | 3,096,400 |
Nov 14, 2023 | 15.61 | 15.72 | 15.51 | 15.61 | 15.61 | 2,643,877 |
Nov 13, 2023 | 15.76 | 15.77 | 15.47 | 15.61 | 15.61 | 3,836,100 |
Nov 10, 2023 | 15.70 | 15.83 | 15.49 | 15.71 | 15.71 | 4,926,283 |
Nov 09, 2023 | 15.78 | 15.97 | 15.59 | 15.70 | 15.70 | 5,274,017 |
Nov 08, 2023 | 15.57 | 15.91 | 15.50 | 15.77 | 15.77 | 6,231,900 |
Nov 07, 2023 | 15.61 | 15.69 | 15.45 | 15.51 | 15.51 | 3,898,700 |
Nov 06, 2023 | 15.43 | 15.71 | 15.36 | 15.62 | 15.62 | 5,371,288 |
Nov 03, 2023 | 15.34 | 15.51 | 15.29 | 15.31 | 15.31 | 3,576,576 |
Nov 02, 2023 | 15.52 | 15.58 | 15.37 | 15.39 | 15.39 | 3,591,615 |
Nov 01, 2023 | 15.70 | 15.76 | 15.30 | 15.52 | 15.52 | 5,827,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |