Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.19 | 19.27 | 19.00 | 19.14 | 19.14 | 13,300 |
Mar 27, 2024 | 19.71 | 19.73 | 18.66 | 18.74 | 18.74 | 23,500 |
Mar 26, 2024 | 19.49 | 19.49 | 19.10 | 19.10 | 19.10 | 10,500 |
Mar 25, 2024 | 18.48 | 19.57 | 18.48 | 19.56 | 19.56 | 33,800 |
Mar 22, 2024 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | 22,800 |
Mar 21, 2024 | 19.00 | 19.00 | 18.24 | 18.46 | 18.46 | 16,300 |
Mar 20, 2024 | 17.95 | 18.20 | 16.93 | 18.03 | 18.03 | 59,100 |
Mar 19, 2024 | 17.76 | 18.00 | 17.31 | 17.87 | 17.87 | 33,900 |
Mar 18, 2024 | 19.05 | 19.15 | 18.27 | 18.27 | 18.27 | 26,200 |
Mar 15, 2024 | 19.67 | 20.22 | 19.67 | 19.70 | 19.70 | 24,700 |
Mar 14, 2024 | 20.91 | 20.94 | 19.93 | 20.01 | 20.01 | 21,900 |
Mar 13, 2024 | 21.35 | 21.38 | 21.05 | 21.29 | 21.29 | 12,600 |
Mar 12, 2024 | 21.54 | 21.63 | 20.45 | 21.24 | 21.24 | 41,400 |
Mar 11, 2024 | 21.67 | 21.75 | 21.45 | 21.57 | 21.57 | 29,800 |
Mar 08, 2024 | 21.09 | 21.25 | 20.43 | 21.07 | 21.07 | 30,200 |
Mar 07, 2024 | 20.45 | 20.96 | 20.30 | 20.93 | 20.93 | 20,800 |
Mar 06, 2024 | 20.25 | 20.87 | 20.07 | 20.76 | 20.76 | 27,900 |
Mar 05, 2024 | 20.22 | 20.50 | 17.22 | 18.25 | 18.25 | 76,700 |
Mar 04, 2024 | 18.80 | 19.42 | 18.80 | 19.29 | 19.29 | 38,200 |
Mar 01, 2024 | 18.52 | 18.55 | 18.07 | 18.55 | 18.55 | 17,100 |
Feb 29, 2024 | 18.69 | 18.70 | 18.02 | 18.27 | 18.27 | 25,100 |
Feb 28, 2024 | 17.90 | 18.71 | 17.16 | 17.68 | 17.68 | 20,100 |
Feb 27, 2024 | 17.42 | 17.50 | 17.18 | 17.45 | 17.45 | 16,900 |
Feb 26, 2024 | 16.42 | 17.07 | 16.42 | 16.97 | 16.97 | 28,500 |
Feb 23, 2024 | 15.74 | 15.81 | 15.55 | 15.76 | 15.76 | 36,500 |
Feb 22, 2024 | 15.75 | 16.18 | 15.75 | 16.05 | 16.05 | 9,600 |
Feb 21, 2024 | 15.43 | 15.62 | 15.39 | 15.50 | 15.50 | 13,000 |
Feb 20, 2024 | 15.81 | 15.93 | 15.45 | 15.93 | 15.93 | 18,200 |
Feb 16, 2024 | 15.00 | 15.00 | 14.75 | 14.83 | 14.83 | 11,300 |
Feb 15, 2024 | 15.11 | 15.27 | 15.00 | 15.12 | 15.12 | 15,600 |
Feb 14, 2024 | 14.76 | 14.83 | 14.63 | 14.80 | 14.80 | 7,600 |
Feb 13, 2024 | 13.95 | 14.15 | 13.95 | 14.11 | 14.11 | 20,800 |
Feb 12, 2024 | 13.29 | 14.11 | 13.29 | 14.11 | 14.11 | 20,100 |
Feb 09, 2024 | 13.25 | 13.37 | 13.16 | 13.25 | 13.25 | 16,100 |
Feb 08, 2024 | 12.96 | 13.11 | 12.89 | 12.90 | 12.90 | 19,000 |
Feb 07, 2024 | 12.64 | 12.98 | 12.59 | 12.97 | 12.97 | 8,600 |
Feb 06, 2024 | 12.48 | 12.71 | 12.45 | 12.68 | 12.68 | 15,100 |
Feb 05, 2024 | 12.39 | 12.41 | 12.22 | 12.30 | 12.30 | 3,600 |
Feb 02, 2024 | 12.14 | 12.27 | 12.14 | 12.23 | 12.23 | 12,000 |
Feb 01, 2024 | 12.09 | 12.20 | 12.09 | 12.16 | 12.16 | 4,500 |
Jan 31, 2024 | 12.20 | 12.28 | 12.12 | 12.12 | 12.12 | 1,800 |
Jan 30, 2024 | 12.27 | 12.62 | 12.27 | 12.62 | 12.62 | 6,900 |
Jan 29, 2024 | 11.93 | 12.28 | 11.92 | 12.16 | 12.16 | 10,100 |
Jan 26, 2024 | 11.93 | 12.05 | 11.93 | 11.97 | 11.97 | 1,400 |
Jan 25, 2024 | 11.78 | 11.78 | 11.66 | 11.77 | 11.77 | 2,300 |
Jan 24, 2024 | 11.83 | 11.94 | 11.83 | 11.83 | 11.83 | 4,400 |
Jan 23, 2024 | 11.68 | 11.75 | 11.58 | 11.63 | 11.63 | 11,800 |
Jan 22, 2024 | 12.58 | 12.63 | 12.29 | 12.42 | 12.42 | 21,500 |
Jan 19, 2024 | 13.23 | 13.23 | 12.88 | 13.20 | 13.20 | 3,700 |
Jan 18, 2024 | 13.47 | 13.50 | 12.93 | 12.97 | 12.97 | 15,200 |
Jan 17, 2024 | 13.61 | 13.62 | 13.50 | 13.53 | 13.53 | 6,000 |
Jan 16, 2024 | 13.45 | 13.78 | 13.45 | 13.77 | 13.77 | 5,700 |
Jan 15, 2024 | 13.37 | 13.49 | 13.32 | 13.44 | 13.44 | 1,600 |
Jan 12, 2024 | 14.19 | 14.26 | 13.58 | 13.65 | 13.65 | 12,200 |
Jan 11, 2024 | 13.94 | 14.28 | 13.71 | 13.75 | 13.75 | 27,600 |
Jan 10, 2024 | 12.63 | 13.23 | 12.60 | 13.20 | 13.20 | 39,400 |
Jan 09, 2024 | 12.00 | 12.03 | 11.92 | 11.92 | 11.92 | 6,700 |
Jan 08, 2024 | 12.02 | 12.42 | 11.95 | 12.41 | 12.41 | 12,400 |
Jan 05, 2024 | 11.81 | 11.90 | 11.72 | 11.90 | 11.90 | 9,100 |
Jan 04, 2024 | 11.82 | 12.10 | 11.79 | 12.01 | 12.01 | 14,600 |
Jan 03, 2024 | 11.63 | 11.83 | 11.61 | 11.73 | 11.73 | 9,300 |
Jan 02, 2024 | 12.84 | 12.84 | 12.41 | 12.53 | 12.53 | 5,700 |
Dec 29, 2023 | 12.35 | 12.35 | 12.00 | 12.24 | 12.24 | 900 |
Dec 28, 2023 | 12.44 | 12.47 | 12.30 | 12.33 | 12.33 | 12,900 |
Dec 27, 2023 | 12.01 | 12.39 | 12.01 | 12.31 | 12.31 | 15,700 |
Dec 22, 2023 | 12.02 | 12.24 | 12.02 | 12.15 | 12.15 | 17,200 |
Dec 21, 2023 | 11.63 | 11.81 | 11.63 | 11.67 | 11.67 | 7,700 |
Dec 20, 2023 | 11.84 | 11.91 | 11.47 | 11.53 | 11.53 | 13,400 |
Dec 19, 2023 | 11.61 | 11.61 | 11.33 | 11.45 | 11.45 | 3,100 |
Dec 18, 2023 | 11.45 | 11.55 | 11.40 | 11.55 | 11.55 | 21,300 |
Dec 15, 2023 | 11.89 | 11.92 | 11.79 | 11.92 | 11.92 | 14,400 |
Dec 14, 2023 | 12.11 | 12.16 | 12.06 | 12.13 | 12.13 | 10,400 |
Dec 13, 2023 | 11.68 | 12.03 | 11.68 | 12.03 | 12.03 | 10,200 |
Dec 12, 2023 | 11.88 | 11.91 | 11.66 | 11.66 | 11.66 | 3,900 |
Dec 11, 2023 | 11.92 | 11.92 | 11.68 | 11.78 | 11.78 | 9,600 |
Dec 08, 2023 | 12.64 | 12.70 | 12.59 | 12.68 | 12.68 | 2,100 |
Dec 07, 2023 | 12.11 | 12.66 | 12.11 | 12.60 | 12.60 | 16,700 |
Dec 06, 2023 | 12.16 | 12.20 | 12.06 | 12.12 | 12.12 | 8,900 |
Dec 05, 2023 | 11.89 | 12.36 | 11.85 | 12.16 | 12.16 | 22,900 |
Dec 04, 2023 | 11.88 | 11.97 | 11.80 | 11.92 | 11.92 | 25,900 |
Dec 01, 2023 | 11.12 | 11.21 | 11.12 | 11.17 | 11.17 | 16,000 |
Nov 30, 2023 | 10.91 | 10.95 | 10.88 | 10.94 | 10.94 | 16,600 |
Nov 29, 2023 | 11.05 | 11.05 | 10.87 | 10.89 | 10.89 | 20,400 |
Nov 28, 2023 | 10.93 | 11.15 | 10.89 | 11.15 | 11.15 | 7,200 |
Nov 27, 2023 | 10.86 | 10.93 | 10.73 | 10.74 | 10.74 | 14,600 |
Nov 24, 2023 | 11.50 | 11.50 | 11.35 | 11.44 | 11.44 | 6,400 |
Nov 23, 2023 | 11.16 | 11.18 | 11.15 | 11.18 | 11.18 | 11,600 |
Nov 22, 2023 | 10.99 | 11.28 | 10.99 | 11.26 | 11.26 | 27,600 |
Nov 21, 2023 | 10.82 | 10.86 | 10.68 | 10.80 | 10.80 | 13,400 |
Nov 20, 2023 | 10.96 | 11.17 | 10.95 | 11.06 | 11.06 | 9,300 |
Nov 17, 2023 | 10.56 | 10.56 | 10.37 | 10.53 | 10.53 | 14,500 |
Nov 16, 2023 | 10.95 | 11.04 | 10.60 | 10.63 | 10.63 | 3,900 |
Nov 15, 2023 | 10.97 | 11.14 | 10.84 | 11.13 | 11.13 | 18,700 |
Nov 14, 2023 | 11.14 | 11.14 | 10.46 | 10.67 | 10.67 | 44,700 |
Nov 13, 2023 | 11.28 | 11.45 | 11.19 | 11.43 | 11.43 | 11,500 |
Nov 10, 2023 | 11.32 | 11.48 | 11.32 | 11.40 | 11.40 | 5,600 |
Nov 09, 2023 | 10.57 | 11.11 | 10.56 | 11.09 | 11.09 | 42,500 |
Nov 08, 2023 | 10.30 | 10.33 | 10.26 | 10.33 | 10.33 | 1,600 |
Nov 07, 2023 | 10.20 | 10.36 | 10.06 | 10.36 | 10.36 | 9,900 |
Nov 06, 2023 | 10.30 | 10.35 | 10.23 | 10.25 | 10.25 | 53,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |