Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 13.72 | 13.78 | 13.72 | 13.78 | 13.78 | 86,317 |
Mar 18, 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 13.78 | 371,400 |
Mar 15, 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 13.77 | 370,700 |
Mar 14, 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 13.78 | 335,000 |
Mar 13, 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 390,200 |
Mar 12, 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 13.91 | 328,200 |
Mar 11, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 13.95 | 477,000 |
Mar 08, 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 13.77 | 508,800 |
Mar 07, 2024 | 13.98 | 14.06 | 13.96 | 14.02 | 14.02 | 369,200 |
Mar 06, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 383,700 |
Mar 05, 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 13.84 | 498,500 |
Mar 04, 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 13.79 | 1,421,500 |
Mar 01, 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 14.04 | 1,208,600 |
Feb 29, 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 13.91 | 1,060,600 |
Feb 28, 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 13.77 | 880,400 |
Feb 27, 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 14.04 | 887,600 |
Feb 26, 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 14.24 | 1,128,300 |
Feb 23, 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 13.96 | 589,500 |
Feb 22, 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 13.94 | 935,600 |
Feb 21, 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 13.99 | 1,099,800 |
Feb 20, 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 13.62 | 1,342,200 |
Feb 16, 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 14.30 | 1,219,200 |
Feb 15, 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 14.94 | 1,112,600 |
Feb 14, 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 14.69 | 2,112,100 |
Feb 13, 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 14.33 | 1,335,800 |
Feb 12, 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 14.47 | 4,037,400 |
Feb 09, 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 14.58 | 558,700 |
Feb 08, 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 14.46 | 862,100 |
Feb 07, 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 14.17 | 956,200 |
Feb 06, 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 14.55 | 2,628,200 |
Feb 05, 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 13.99 | 2,588,400 |
Feb 02, 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 14.29 | 2,172,400 |
Feb 01, 2024 | 14.00 | 14.22 | 13.99 | 14.22 | 14.22 | 943,800 |
Jan 31, 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 13.89 | 420,100 |
Jan 30, 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 13.92 | 639,300 |
Jan 29, 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 13.70 | 523,700 |
Jan 26, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 456,800 |
Jan 25, 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 13.45 | 629,800 |
Jan 24, 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 13.36 | 585,300 |
Jan 23, 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 13.52 | 474,500 |
Jan 22, 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 13.60 | 965,500 |
Jan 19, 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 13.74 | 647,100 |
Jan 18, 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 13.65 | 911,700 |
Jan 17, 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 13.34 | 714,700 |
Jan 16, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13.65 | 770,600 |
Jan 12, 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 13.93 | 954,200 |
Jan 11, 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 13.61 | 492,600 |
Jan 10, 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 13.43 | 1,040,700 |
Jan 09, 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 13.06 | 626,500 |
Jan 08, 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 12.79 | 1,120,000 |
Jan 05, 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 12.49 | 421,300 |
Jan 04, 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 12.42 | 515,000 |
Jan 03, 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 12.70 | 439,200 |
Jan 02, 2024 | 12.97 | 12.97 | 12.80 | 12.80 | 12.80 | 622,200 |
Dec 29, 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 12.99 | 789,600 |
Dec 28, 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 12.51 | 564,100 |
Dec 27, 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 12.48 | 465,000 |
Dec 26, 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 12.28 | 462,300 |
Dec 22, 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 12.17 | 500,200 |
Dec 21, 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 536,200 |
Dec 20, 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 11.96 | 891,800 |
Dec 19, 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 12.07 | 829,300 |
Dec 18, 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 11.90 | 528,700 |
Dec 15, 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 11.79 | 1,068,700 |
Dec 14, 2023 | 11.96 | 12.08 | 11.95 | 12.08 | 12.08 | 468,000 |
Dec 13, 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 12.02 | 598,100 |
Dec 12, 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 11.88 | 689,000 |
Dec 11, 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 11.79 | 481,000 |
Dec 08, 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 11.79 | 804,800 |
Dec 07, 2023 | 11.69 | 11.80 | 11.69 | 11.73 | 11.73 | 856,200 |
Dec 06, 2023 | 11.62 | 11.71 | 11.57 | 11.57 | 11.57 | 1,082,200 |
Dec 05, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | 469,000 |
Dec 04, 2023 | 11.58 | 11.65 | 11.49 | 11.55 | 11.55 | 562,400 |
Dec 01, 2023 | 11.66 | 11.78 | 11.60 | 11.73 | 11.73 | 519,100 |
Nov 30, 2023 | 11.60 | 11.66 | 11.55 | 11.63 | 11.63 | 495,600 |
Nov 29, 2023 | 11.51 | 11.56 | 11.50 | 11.53 | 11.53 | 602,600 |
Nov 28, 2023 | 11.53 | 11.55 | 11.46 | 11.54 | 11.54 | 672,300 |
Nov 27, 2023 | 11.51 | 11.55 | 11.48 | 11.54 | 11.54 | 685,100 |
Nov 24, 2023 | 11.37 | 11.59 | 11.35 | 11.48 | 11.48 | 357,300 |
Nov 22, 2023 | 11.46 | 11.72 | 11.46 | 11.61 | 11.61 | 452,500 |
Nov 21, 2023 | 11.45 | 11.56 | 11.45 | 11.49 | 11.49 | 917,400 |
Nov 20, 2023 | 11.47 | 11.47 | 11.38 | 11.44 | 11.44 | 1,229,200 |
Nov 17, 2023 | 11.54 | 11.71 | 11.51 | 11.53 | 11.53 | 612,600 |
Nov 16, 2023 | 11.52 | 11.69 | 11.52 | 11.67 | 11.67 | 544,800 |
Nov 15, 2023 | 11.57 | 11.70 | 11.51 | 11.52 | 11.52 | 959,500 |
Nov 14, 2023 | 11.77 | 11.80 | 11.64 | 11.76 | 11.76 | 1,021,700 |
Nov 13, 2023 | 11.51 | 11.64 | 11.51 | 11.64 | 11.64 | 4,914,900 |
Nov 10, 2023 | 11.37 | 11.45 | 11.27 | 11.40 | 11.40 | 784,900 |
Nov 09, 2023 | 11.83 | 11.87 | 11.67 | 11.68 | 11.68 | 1,744,400 |
Nov 08, 2023 | 11.36 | 11.54 | 11.30 | 11.36 | 11.36 | 1,909,500 |
Nov 07, 2023 | 10.69 | 11.00 | 10.67 | 10.98 | 10.98 | 1,605,700 |
Nov 06, 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 10.68 | 750,400 |
Nov 03, 2023 | 10.71 | 10.80 | 10.69 | 10.80 | 10.80 | 511,700 |
Nov 02, 2023 | 10.57 | 10.61 | 10.53 | 10.61 | 10.61 | 1,109,500 |
Nov 01, 2023 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | 691,100 |
Oct 31, 2023 | 10.23 | 10.36 | 10.23 | 10.32 | 10.32 | 1,282,400 |
Oct 30, 2023 | 10.24 | 10.25 | 10.15 | 10.20 | 10.20 | 822,400 |
Oct 27, 2023 | 10.25 | 10.32 | 10.19 | 10.23 | 10.23 | 686,000 |
Oct 26, 2023 | 10.10 | 10.18 | 10.06 | 10.12 | 10.12 | 763,200 |
Oct 25, 2023 | 10.15 | 10.25 | 10.15 | 10.17 | 10.17 | 475,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |