Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.62 | 10.87 | 10.58 | 10.66 | 10.66 | 4,485,800 |
Mar 27, 2024 | 10.80 | 10.91 | 10.65 | 10.66 | 10.66 | 3,342,100 |
Mar 26, 2024 | 11.13 | 11.15 | 10.64 | 10.81 | 10.81 | 4,542,308 |
Mar 25, 2024 | 11.43 | 11.52 | 11.11 | 11.12 | 11.12 | 4,677,200 |
Mar 22, 2024 | 11.83 | 11.83 | 11.40 | 11.48 | 11.48 | 3,632,577 |
Mar 21, 2024 | 11.97 | 12.07 | 11.77 | 11.84 | 11.84 | 2,785,370 |
Mar 20, 2024 | 11.88 | 12.12 | 11.82 | 11.96 | 11.96 | 3,094,960 |
Mar 19, 2024 | 11.97 | 12.03 | 11.77 | 11.88 | 11.88 | 3,062,348 |
Mar 18, 2024 | 11.80 | 11.94 | 11.60 | 11.93 | 11.93 | 3,525,140 |
Mar 15, 2024 | 11.49 | 11.71 | 11.47 | 11.71 | 11.71 | 2,634,910 |
Mar 14, 2024 | 11.70 | 11.87 | 11.46 | 11.58 | 11.58 | 3,687,722 |
Mar 13, 2024 | 11.77 | 11.80 | 11.56 | 11.74 | 11.74 | 2,916,932 |
Mar 12, 2024 | 11.45 | 11.84 | 11.40 | 11.77 | 11.77 | 6,570,910 |
Mar 11, 2024 | 11.01 | 11.37 | 10.96 | 11.36 | 11.36 | 3,193,032 |
Mar 08, 2024 | 10.78 | 11.13 | 10.73 | 11.03 | 11.03 | 3,490,150 |
Mar 07, 2024 | 11.06 | 11.17 | 10.75 | 10.78 | 10.78 | 4,358,100 |
Mar 06, 2024 | 11.16 | 11.22 | 10.89 | 11.01 | 11.01 | 4,651,017 |
Mar 05, 2024 | 11.48 | 11.48 | 11.11 | 11.13 | 11.13 | 3,030,530 |
Mar 04, 2024 | 11.35 | 11.60 | 11.28 | 11.44 | 11.44 | 4,165,278 |
Mar 01, 2024 | 11.34 | 11.50 | 11.06 | 11.41 | 11.41 | 4,940,910 |
Feb 29, 2024 | 11.18 | 11.45 | 11.02 | 11.45 | 11.45 | 7,272,792 |
Feb 28, 2024 | 11.79 | 12.15 | 11.25 | 11.27 | 11.27 | 6,172,445 |
Feb 27, 2024 | 11.60 | 11.87 | 11.45 | 11.86 | 11.86 | 3,943,790 |
Feb 26, 2024 | 11.35 | 11.96 | 11.35 | 11.68 | 11.68 | 6,902,569 |
Feb 23, 2024 | 11.42 | 11.48 | 11.01 | 11.34 | 11.34 | 4,253,615 |
Feb 22, 2024 | 11.21 | 11.45 | 11.14 | 11.34 | 11.34 | 2,690,740 |
Feb 21, 2024 | 11.02 | 11.55 | 10.96 | 11.17 | 11.17 | 5,393,208 |
Feb 20, 2024 | 11.25 | 11.54 | 11.00 | 11.06 | 11.06 | 4,904,933 |
Feb 19, 2024 | 11.01 | 11.85 | 11.01 | 11.40 | 11.40 | 9,308,427 |
Feb 08, 2024 | 9.88 | 10.77 | 9.86 | 10.77 | 10.77 | 7,469,110 |
Feb 07, 2024 | 10.16 | 10.82 | 9.58 | 9.79 | 9.79 | 7,598,941 |
Feb 06, 2024 | 8.83 | 10.16 | 8.52 | 10.15 | 10.15 | 8,800,488 |
Feb 05, 2024 | 10.24 | 10.24 | 9.24 | 9.24 | 9.24 | 6,354,342 |
Feb 02, 2024 | 10.99 | 11.04 | 9.95 | 10.27 | 10.27 | 5,308,740 |
Feb 01, 2024 | 10.61 | 11.19 | 10.50 | 10.92 | 10.92 | 4,803,920 |
Jan 31, 2024 | 11.61 | 11.66 | 10.78 | 10.82 | 10.82 | 4,481,690 |
Jan 30, 2024 | 12.00 | 12.00 | 11.50 | 11.56 | 11.56 | 3,068,010 |
Jan 29, 2024 | 12.36 | 12.54 | 12.01 | 12.02 | 12.02 | 3,561,235 |
Jan 26, 2024 | 12.75 | 12.85 | 12.30 | 12.44 | 12.44 | 4,629,700 |
Jan 25, 2024 | 11.80 | 12.88 | 11.74 | 12.80 | 12.80 | 5,013,110 |
Jan 24, 2024 | 11.88 | 12.02 | 11.38 | 11.87 | 11.87 | 4,110,520 |
Jan 23, 2024 | 11.79 | 12.00 | 11.60 | 11.91 | 11.91 | 4,374,160 |
Jan 22, 2024 | 12.92 | 12.93 | 11.74 | 11.78 | 11.78 | 5,720,437 |
Jan 19, 2024 | 13.30 | 13.31 | 12.88 | 12.94 | 12.94 | 2,638,560 |
Jan 18, 2024 | 13.10 | 13.34 | 12.78 | 13.29 | 13.29 | 3,378,890 |
Jan 17, 2024 | 13.47 | 13.60 | 13.08 | 13.10 | 13.10 | 3,144,060 |
Jan 16, 2024 | 13.82 | 13.82 | 13.39 | 13.51 | 13.51 | 2,255,132 |
Jan 15, 2024 | 13.60 | 13.92 | 13.52 | 13.67 | 13.67 | 2,560,340 |
Jan 12, 2024 | 13.71 | 13.84 | 13.35 | 13.60 | 13.60 | 4,180,428 |
Jan 11, 2024 | 13.33 | 13.83 | 13.33 | 13.80 | 13.80 | 2,481,930 |
Jan 10, 2024 | 13.56 | 13.72 | 13.30 | 13.45 | 13.45 | 2,003,590 |
Jan 09, 2024 | 13.40 | 13.84 | 13.40 | 13.60 | 13.60 | 2,405,022 |
Jan 08, 2024 | 13.56 | 13.73 | 13.38 | 13.40 | 13.40 | 2,379,230 |
Jan 05, 2024 | 14.15 | 14.17 | 13.53 | 13.63 | 13.63 | 2,889,700 |
Jan 04, 2024 | 14.35 | 14.38 | 13.98 | 14.11 | 14.11 | 2,629,180 |
Jan 03, 2024 | 14.21 | 14.56 | 14.20 | 14.29 | 14.29 | 2,826,748 |
Jan 02, 2024 | 14.30 | 14.37 | 14.05 | 14.25 | 14.25 | 3,162,830 |
Dec 29, 2023 | 13.95 | 14.43 | 13.88 | 14.23 | 14.23 | 2,995,428 |
Dec 28, 2023 | 13.49 | 14.01 | 13.42 | 13.91 | 13.91 | 3,510,628 |
Dec 27, 2023 | 13.45 | 13.66 | 13.38 | 13.52 | 13.52 | 3,722,960 |
Dec 26, 2023 | 14.17 | 14.21 | 13.28 | 13.47 | 13.47 | 4,994,090 |
Dec 25, 2023 | 13.73 | 14.76 | 13.70 | 14.11 | 14.11 | 7,122,124 |
Dec 22, 2023 | 14.01 | 14.01 | 13.59 | 13.61 | 13.61 | 2,169,402 |
Dec 21, 2023 | 13.61 | 14.06 | 13.39 | 13.93 | 13.93 | 3,591,030 |
Dec 20, 2023 | 13.82 | 14.01 | 13.61 | 13.62 | 13.62 | 3,060,100 |
Dec 19, 2023 | 14.07 | 14.13 | 13.61 | 13.72 | 13.72 | 4,577,066 |
Dec 18, 2023 | 14.21 | 14.30 | 13.95 | 14.06 | 14.06 | 4,122,640 |
Dec 15, 2023 | 14.47 | 14.47 | 14.20 | 14.25 | 14.25 | 2,111,930 |
Dec 14, 2023 | 14.72 | 14.78 | 14.30 | 14.32 | 14.32 | 2,276,992 |
Dec 13, 2023 | 14.60 | 14.81 | 14.58 | 14.58 | 14.58 | 3,455,275 |
Dec 12, 2023 | 14.86 | 14.86 | 14.55 | 14.65 | 14.65 | 3,130,400 |
Dec 11, 2023 | 14.20 | 14.78 | 14.17 | 14.76 | 14.76 | 4,680,500 |
Dec 08, 2023 | 14.54 | 14.60 | 14.32 | 14.33 | 14.33 | 3,818,990 |
Dec 07, 2023 | 14.27 | 14.57 | 13.98 | 14.51 | 14.51 | 6,833,160 |
Dec 06, 2023 | 14.32 | 14.45 | 13.99 | 14.26 | 14.26 | 6,728,930 |
Dec 05, 2023 | 14.76 | 14.85 | 14.37 | 14.37 | 14.37 | 5,519,963 |
Dec 04, 2023 | 15.16 | 15.20 | 14.70 | 14.76 | 14.76 | 9,299,360 |
Dec 01, 2023 | 15.21 | 15.40 | 14.88 | 15.22 | 15.22 | 5,227,510 |
Nov 30, 2023 | 15.37 | 15.50 | 15.02 | 15.28 | 15.28 | 5,843,860 |
Nov 29, 2023 | 15.46 | 15.85 | 15.20 | 15.38 | 15.38 | 9,265,638 |
Nov 28, 2023 | 15.43 | 15.78 | 15.06 | 15.46 | 15.46 | 9,184,787 |
Nov 27, 2023 | 14.69 | 15.64 | 14.53 | 15.58 | 15.58 | 14,318,725 |
Nov 24, 2023 | 14.30 | 14.90 | 14.22 | 14.90 | 14.90 | 11,525,012 |
Nov 23, 2023 | 14.24 | 14.53 | 14.16 | 14.33 | 14.33 | 4,419,400 |
Nov 22, 2023 | 14.28 | 14.38 | 14.08 | 14.22 | 14.22 | 3,392,099 |
Nov 21, 2023 | 14.38 | 14.63 | 14.28 | 14.35 | 14.35 | 4,293,460 |
Nov 20, 2023 | 14.26 | 14.50 | 14.19 | 14.45 | 14.45 | 4,459,200 |
Nov 17, 2023 | 13.85 | 14.23 | 13.81 | 14.22 | 14.22 | 3,997,000 |
Nov 16, 2023 | 14.38 | 14.38 | 13.90 | 13.97 | 13.97 | 5,426,715 |
Nov 15, 2023 | 14.36 | 14.41 | 13.84 | 14.41 | 14.41 | 6,217,320 |
Nov 14, 2023 | 14.39 | 14.43 | 14.11 | 14.22 | 14.22 | 5,393,010 |
Nov 13, 2023 | 14.60 | 14.75 | 14.29 | 14.32 | 14.32 | 5,842,594 |
Nov 10, 2023 | 14.43 | 14.78 | 14.29 | 14.67 | 14.67 | 5,825,400 |
Nov 09, 2023 | 14.90 | 14.95 | 14.42 | 14.55 | 14.55 | 5,889,318 |
Nov 08, 2023 | 14.79 | 15.12 | 14.67 | 14.95 | 14.95 | 7,888,308 |
Nov 07, 2023 | 14.81 | 14.89 | 14.54 | 14.82 | 14.82 | 6,374,935 |
Nov 06, 2023 | 14.38 | 15.00 | 14.38 | 14.89 | 14.89 | 11,103,454 |
Nov 03, 2023 | 14.30 | 14.56 | 14.17 | 14.35 | 14.35 | 8,273,505 |
Nov 02, 2023 | 14.60 | 14.66 | 14.28 | 14.36 | 14.36 | 8,261,578 |
Nov 01, 2023 | 14.75 | 14.90 | 14.44 | 14.66 | 14.66 | 8,935,601 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |