Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 15.53 | 15.53 | 15.30 | 15.31 | 15.31 | 11,624 |
Mar 18, 2024 | 15.54 | 15.67 | 15.43 | 15.49 | 15.49 | 122,225 |
Mar 15, 2024 | 15.30 | 15.55 | 15.18 | 15.46 | 15.46 | 292,250 |
Mar 14, 2024 | 15.60 | 15.69 | 15.32 | 15.37 | 15.37 | 353,553 |
Mar 13, 2024 | 15.71 | 15.83 | 15.51 | 15.57 | 15.57 | 259,099 |
Mar 12, 2024 | 16.21 | 16.31 | 15.66 | 15.70 | 15.70 | 489,606 |
Mar 11, 2024 | 14.74 | 15.73 | 14.74 | 15.72 | 15.72 | 470,803 |
Mar 08, 2024 | 14.73 | 14.94 | 14.58 | 14.94 | 14.94 | 271,023 |
Mar 07, 2024 | 14.66 | 14.80 | 14.42 | 14.70 | 14.70 | 384,192 |
Mar 06, 2024 | 14.68 | 14.70 | 14.03 | 14.35 | 14.35 | 706,660 |
Mar 05, 2024 | 13.94 | 14.50 | 13.86 | 14.45 | 14.45 | 289,916 |
Mar 04, 2024 | 13.81 | 13.95 | 13.65 | 13.85 | 13.85 | 187,300 |
Mar 01, 2024 | 13.83 | 13.84 | 13.66 | 13.75 | 13.75 | 49,058 |
Feb 29, 2024 | 13.77 | 13.85 | 13.68 | 13.74 | 13.74 | 100,992 |
Feb 28, 2024 | 13.73 | 13.75 | 13.63 | 13.67 | 13.67 | 60,183 |
Feb 27, 2024 | 13.50 | 13.74 | 13.46 | 13.72 | 13.72 | 111,689 |
Feb 26, 2024 | 13.75 | 13.80 | 13.50 | 13.55 | 13.55 | 111,739 |
Feb 23, 2024 | 13.62 | 13.78 | 13.59 | 13.69 | 13.69 | 71,575 |
Feb 22, 2024 | 13.84 | 13.88 | 13.66 | 13.66 | 13.66 | 85,055 |
Feb 21, 2024 | 13.74 | 13.86 | 13.66 | 13.81 | 13.81 | 84,338 |
Feb 20, 2024 | 13.78 | 13.82 | 13.66 | 13.81 | 13.81 | 129,562 |
Feb 19, 2024 | 13.82 | 13.97 | 13.74 | 13.78 | 13.78 | 171,276 |
Feb 16, 2024 | 13.90 | 13.99 | 13.78 | 13.90 | 13.90 | 74,900 |
Feb 15, 2024 | 13.85 | 13.98 | 13.82 | 13.91 | 13.91 | 63,520 |
Feb 14, 2024 | 13.96 | 14.06 | 13.84 | 13.88 | 13.88 | 48,583 |
Feb 13, 2024 | 13.89 | 14.04 | 13.82 | 13.93 | 13.93 | 289,117 |
Feb 12, 2024 | 13.66 | 13.97 | 13.65 | 13.92 | 13.92 | 122,104 |
Feb 09, 2024 | 14.05 | 14.05 | 13.51 | 13.56 | 13.56 | 208,811 |
Feb 08, 2024 | 14.04 | 14.27 | 13.94 | 14.02 | 14.02 | 140,442 |
Feb 07, 2024 | 14.26 | 14.30 | 14.09 | 14.11 | 14.11 | 103,756 |
Feb 06, 2024 | 14.28 | 14.37 | 14.18 | 14.19 | 14.19 | 125,005 |
Feb 05, 2024 | 14.29 | 14.38 | 14.14 | 14.32 | 14.32 | 126,365 |
Feb 02, 2024 | 14.30 | 14.65 | 14.29 | 14.29 | 14.29 | 182,333 |
Feb 01, 2024 | 14.70 | 14.74 | 14.30 | 14.30 | 14.30 | 163,136 |
Jan 31, 2024 | 14.32 | 14.73 | 14.32 | 14.62 | 14.62 | 159,163 |
Jan 30, 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 14.38 | 79,546 |
Jan 29, 2024 | 14.40 | 14.50 | 14.28 | 14.48 | 14.48 | 98,342 |
Jan 26, 2024 | 14.21 | 14.46 | 14.15 | 14.46 | 14.46 | 125,150 |
Jan 25, 2024 | 14.09 | 14.27 | 14.01 | 14.25 | 14.25 | 127,013 |
Jan 24, 2024 | 14.08 | 14.32 | 14.04 | 14.20 | 14.20 | 192,034 |
Jan 23, 2024 | 14.07 | 14.11 | 13.87 | 14.07 | 14.07 | 171,539 |
Jan 22, 2024 | 13.98 | 14.04 | 13.90 | 13.99 | 13.99 | 117,479 |
Jan 19, 2024 | 13.92 | 14.02 | 13.87 | 13.90 | 13.90 | 65,097 |
Jan 18, 2024 | 13.90 | 14.07 | 13.83 | 13.85 | 13.85 | 127,134 |
Jan 17, 2024 | 13.96 | 14.10 | 13.80 | 13.83 | 13.83 | 96,234 |
Jan 16, 2024 | 13.80 | 14.13 | 13.80 | 14.13 | 14.13 | 189,188 |
Jan 15, 2024 | 13.84 | 13.94 | 13.81 | 13.93 | 13.93 | 78,898 |
Jan 12, 2024 | 13.78 | 14.01 | 13.78 | 13.92 | 13.92 | 131,489 |
Jan 11, 2024 | 14.02 | 14.04 | 13.75 | 13.79 | 13.79 | 102,626 |
Jan 10, 2024 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 98,711 |
Jan 09, 2024 | 13.85 | 14.18 | 13.77 | 14.18 | 14.18 | 245,184 |
Jan 08, 2024 | 14.00 | 14.00 | 13.74 | 13.83 | 13.83 | 93,191 |
Jan 05, 2024 | 13.98 | 14.05 | 13.75 | 13.89 | 13.89 | 131,340 |
Jan 04, 2024 | 13.92 | 14.14 | 13.85 | 14.14 | 14.14 | 175,525 |
Jan 03, 2024 | 13.76 | 13.97 | 13.73 | 13.92 | 13.92 | 203,576 |
Jan 02, 2024 | 13.91 | 14.05 | 13.75 | 13.81 | 13.81 | 237,043 |
Dec 29, 2023 | 13.55 | 13.93 | 13.55 | 13.83 | 13.83 | 240,155 |
Dec 28, 2023 | 13.48 | 13.64 | 13.48 | 13.57 | 13.57 | 105,169 |
Dec 27, 2023 | 13.30 | 13.60 | 13.30 | 13.51 | 13.51 | 86,521 |
Dec 22, 2023 | 13.47 | 13.53 | 13.36 | 13.39 | 13.39 | 71,393 |
Dec 21, 2023 | 13.46 | 13.50 | 13.38 | 13.47 | 13.47 | 68,119 |
Dec 20, 2023 | 13.55 | 13.69 | 13.43 | 13.46 | 13.46 | 96,106 |
Dec 19, 2023 | 13.45 | 13.73 | 13.45 | 13.62 | 13.62 | 177,965 |
Dec 18, 2023 | 13.66 | 13.71 | 13.35 | 13.44 | 13.44 | 179,326 |
Dec 15, 2023 | 13.78 | 13.96 | 13.66 | 13.83 | 13.83 | 361,415 |
Dec 14, 2023 | 13.35 | 13.91 | 13.28 | 13.80 | 13.80 | 824,065 |
Dec 13, 2023 | 13.17 | 13.33 | 13.05 | 13.33 | 13.33 | 211,362 |
Dec 12, 2023 | 13.13 | 13.24 | 13.07 | 13.11 | 13.11 | 130,523 |
Dec 11, 2023 | 13.21 | 13.21 | 13.03 | 13.17 | 13.17 | 162,308 |
Dec 08, 2023 | 13.24 | 13.24 | 13.06 | 13.23 | 13.23 | 99,816 |
Dec 07, 2023 | 12.91 | 13.21 | 12.87 | 13.21 | 13.21 | 236,502 |
Dec 06, 2023 | 12.72 | 12.97 | 12.72 | 12.96 | 12.96 | 226,563 |
Dec 05, 2023 | 12.90 | 12.98 | 12.66 | 12.75 | 12.75 | 188,934 |
Dec 04, 2023 | 12.39 | 12.95 | 12.20 | 12.88 | 12.88 | 396,785 |
Dec 01, 2023 | 12.57 | 12.57 | 12.41 | 12.44 | 12.44 | 153,061 |
Nov 30, 2023 | 12.86 | 12.86 | 12.50 | 12.53 | 12.53 | 328,054 |
Nov 29, 2023 | 12.75 | 12.92 | 12.73 | 12.73 | 12.73 | 248,873 |
Nov 28, 2023 | 12.80 | 12.80 | 12.61 | 12.72 | 12.72 | 188,811 |
Nov 27, 2023 | 12.42 | 12.85 | 12.37 | 12.78 | 12.78 | 485,277 |
Nov 24, 2023 | 12.21 | 12.48 | 12.12 | 12.40 | 12.40 | 239,127 |
Nov 23, 2023 | 11.98 | 12.29 | 11.97 | 12.25 | 12.25 | 313,713 |
Nov 22, 2023 | 11.70 | 11.97 | 11.67 | 11.90 | 11.90 | 323,905 |
Nov 21, 2023 | 11.69 | 11.69 | 11.57 | 11.69 | 11.69 | 95,053 |
Nov 20, 2023 | 11.49 | 11.72 | 11.49 | 11.67 | 11.67 | 144,142 |
Nov 17, 2023 | 11.47 | 11.64 | 11.38 | 11.49 | 11.49 | 183,352 |
Nov 16, 2023 | 11.30 | 11.52 | 11.29 | 11.40 | 11.40 | 193,877 |
Nov 15, 2023 | 11.34 | 11.48 | 11.25 | 11.26 | 11.26 | 153,894 |
Nov 14, 2023 | 11.11 | 11.38 | 10.85 | 11.38 | 11.38 | 477,510 |
Nov 13, 2023 | 11.24 | 11.24 | 11.04 | 11.10 | 11.10 | 290,030 |
Nov 10, 2023 | 11.40 | 11.41 | 11.13 | 11.23 | 11.23 | 144,257 |
Nov 09, 2023 | 11.52 | 11.52 | 11.32 | 11.40 | 11.40 | 165,940 |
Nov 08, 2023 | 11.41 | 11.52 | 11.33 | 11.39 | 11.39 | 728,862 |
Nov 07, 2023 | 11.55 | 11.62 | 11.45 | 11.45 | 11.45 | 141,449 |
Nov 06, 2023 | 11.88 | 11.90 | 11.58 | 11.61 | 11.61 | 173,445 |
Nov 03, 2023 | 11.67 | 11.92 | 11.67 | 11.85 | 11.85 | 410,438 |
Nov 02, 2023 | 11.65 | 11.69 | 11.54 | 11.67 | 11.67 | 193,134 |
Nov 01, 2023 | 11.43 | 11.64 | 11.38 | 11.59 | 11.59 | 212,254 |
Oct 31, 2023 | 11.24 | 11.45 | 11.24 | 11.37 | 11.37 | 187,752 |
Oct 30, 2023 | 11.12 | 11.33 | 11.10 | 11.27 | 11.27 | 251,326 |
Oct 27, 2023 | 11.06 | 11.14 | 11.00 | 11.00 | 11.00 | 115,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |