Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.09 | 15.19 | 14.66 | 14.69 | 14.69 | 3,168,000 |
Mar 15, 2024 | 14.17 | 15.29 | 14.17 | 15.01 | 15.01 | 8,663,700 |
Mar 14, 2024 | 15.15 | 15.16 | 13.96 | 14.06 | 14.06 | 4,056,700 |
Mar 13, 2024 | 13.50 | 14.89 | 13.50 | 14.86 | 14.86 | 4,113,500 |
Mar 12, 2024 | 13.07 | 13.34 | 12.77 | 13.21 | 13.21 | 1,443,500 |
Mar 11, 2024 | 13.13 | 13.27 | 12.99 | 13.07 | 13.07 | 1,584,500 |
Mar 08, 2024 | 13.39 | 13.67 | 13.22 | 13.30 | 13.30 | 2,272,400 |
Mar 07, 2024 | 13.47 | 13.66 | 12.88 | 12.95 | 12.95 | 3,141,700 |
Mar 06, 2024 | 14.13 | 14.36 | 13.36 | 13.46 | 13.46 | 3,445,900 |
Mar 05, 2024 | 13.67 | 14.23 | 13.59 | 13.91 | 13.91 | 7,439,900 |
Mar 04, 2024 | 13.25 | 13.90 | 12.97 | 13.66 | 13.66 | 3,414,400 |
Mar 01, 2024 | 12.75 | 13.01 | 12.45 | 12.90 | 12.90 | 2,713,000 |
Feb 29, 2024 | 12.43 | 12.97 | 12.34 | 12.85 | 12.85 | 12,024,100 |
Feb 28, 2024 | 12.15 | 12.60 | 12.13 | 12.47 | 12.47 | 3,016,700 |
Feb 27, 2024 | 12.46 | 12.73 | 12.26 | 12.41 | 12.41 | 3,386,900 |
Feb 26, 2024 | 12.20 | 12.37 | 11.96 | 12.27 | 12.27 | 5,054,000 |
Feb 23, 2024 | 12.54 | 12.85 | 12.10 | 12.42 | 12.42 | 5,129,900 |
Feb 22, 2024 | 12.75 | 13.27 | 12.23 | 12.51 | 12.51 | 14,306,800 |
Feb 21, 2024 | 10.92 | 12.09 | 10.91 | 11.91 | 11.91 | 1,805,300 |
Feb 20, 2024 | 12.00 | 12.06 | 11.61 | 11.61 | 11.61 | 1,582,800 |
Feb 16, 2024 | 12.00 | 12.28 | 11.96 | 12.12 | 12.12 | 1,238,500 |
Feb 15, 2024 | 11.92 | 12.13 | 11.84 | 11.92 | 11.92 | 1,545,000 |
Feb 14, 2024 | 11.75 | 11.78 | 11.37 | 11.71 | 11.71 | 1,642,100 |
Feb 13, 2024 | 11.91 | 11.93 | 11.31 | 11.63 | 11.63 | 3,102,700 |
Feb 12, 2024 | 12.02 | 12.35 | 12.02 | 12.10 | 12.10 | 4,325,800 |
Feb 09, 2024 | 12.22 | 12.22 | 11.99 | 12.06 | 12.06 | 885,300 |
Feb 08, 2024 | 12.22 | 12.42 | 11.99 | 12.22 | 12.22 | 1,879,200 |
Feb 07, 2024 | 12.47 | 12.57 | 12.00 | 12.10 | 12.10 | 1,216,000 |
Feb 06, 2024 | 12.30 | 12.60 | 12.18 | 12.52 | 12.52 | 1,537,100 |
Feb 05, 2024 | 12.13 | 12.36 | 11.98 | 12.32 | 12.32 | 1,979,100 |
Feb 02, 2024 | 12.55 | 12.72 | 12.14 | 12.40 | 12.40 | 2,203,900 |
Feb 01, 2024 | 12.44 | 13.21 | 12.27 | 12.61 | 12.61 | 2,208,600 |
Jan 31, 2024 | 12.67 | 12.95 | 12.20 | 12.20 | 12.20 | 1,705,400 |
Jan 30, 2024 | 12.61 | 12.91 | 12.51 | 12.80 | 12.80 | 1,392,200 |
Jan 29, 2024 | 12.58 | 12.71 | 12.36 | 12.71 | 12.71 | 1,619,600 |
Jan 26, 2024 | 12.45 | 12.76 | 12.38 | 12.70 | 12.70 | 1,593,400 |
Jan 25, 2024 | 12.55 | 12.78 | 12.35 | 12.46 | 12.46 | 1,438,000 |
Jan 24, 2024 | 12.87 | 12.88 | 12.17 | 12.43 | 12.43 | 2,049,400 |
Jan 23, 2024 | 12.10 | 12.78 | 12.09 | 12.62 | 12.62 | 1,801,200 |
Jan 22, 2024 | 12.32 | 12.45 | 11.95 | 12.10 | 12.10 | 3,847,000 |
Jan 19, 2024 | 12.00 | 12.70 | 11.80 | 12.55 | 12.55 | 3,225,700 |
Jan 18, 2024 | 12.68 | 12.97 | 12.36 | 12.46 | 12.46 | 2,673,600 |
Jan 17, 2024 | 13.30 | 13.30 | 12.41 | 12.66 | 12.66 | 4,246,000 |
Jan 16, 2024 | 13.20 | 13.58 | 12.87 | 13.57 | 13.57 | 3,659,700 |
Jan 15, 2024 | 13.31 | 13.42 | 13.11 | 13.40 | 13.40 | 793,000 |
Jan 12, 2024 | 12.81 | 13.38 | 12.75 | 13.15 | 13.15 | 2,183,700 |
Jan 11, 2024 | 12.50 | 12.84 | 12.48 | 12.74 | 12.74 | 3,158,300 |
Jan 10, 2024 | 12.56 | 12.80 | 12.34 | 12.54 | 12.54 | 2,355,500 |
Jan 09, 2024 | 13.13 | 13.33 | 12.56 | 12.56 | 12.56 | 2,187,000 |
Jan 08, 2024 | 12.51 | 13.11 | 12.51 | 12.93 | 12.93 | 2,962,600 |
Jan 05, 2024 | 13.14 | 13.35 | 12.43 | 12.68 | 12.68 | 2,923,100 |
Jan 04, 2024 | 13.74 | 13.74 | 12.73 | 13.05 | 13.05 | 4,452,300 |
Jan 03, 2024 | 11.79 | 14.12 | 11.28 | 13.29 | 13.29 | 6,832,400 |
Jan 02, 2024 | 10.82 | 12.50 | 10.77 | 11.97 | 11.97 | 4,198,600 |
Dec 29, 2023 | 11.00 | 11.05 | 10.67 | 10.85 | 10.85 | 1,622,300 |
Dec 28, 2023 | 11.18 | 11.43 | 10.91 | 11.05 | 11.05 | 1,487,800 |
Dec 27, 2023 | 11.03 | 11.35 | 11.01 | 11.24 | 11.24 | 2,197,300 |
Dec 22, 2023 | 10.60 | 11.45 | 10.60 | 11.05 | 11.05 | 2,802,000 |
Dec 21, 2023 | 10.51 | 10.71 | 10.43 | 10.62 | 10.62 | 1,505,200 |
Dec 20, 2023 | 10.77 | 11.03 | 10.34 | 10.37 | 10.37 | 1,894,600 |
Dec 19, 2023 | 10.53 | 10.89 | 10.53 | 10.83 | 10.83 | 1,893,900 |
Dec 18, 2023 | 10.56 | 10.95 | 10.31 | 10.38 | 10.38 | 2,438,500 |
Dec 15, 2023 | 10.37 | 10.70 | 10.13 | 10.31 | 10.31 | 7,789,100 |
Dec 14, 2023 | 10.88 | 11.12 | 10.07 | 10.30 | 10.30 | 3,370,100 |
Dec 13, 2023 | 9.39 | 10.69 | 9.31 | 10.60 | 10.60 | 3,163,600 |
Dec 12, 2023 | 9.75 | 9.90 | 9.62 | 9.65 | 9.65 | 2,341,300 |
Dec 11, 2023 | 10.30 | 10.32 | 9.85 | 9.90 | 9.90 | 3,074,200 |
Dec 08, 2023 | 10.34 | 10.53 | 10.30 | 10.39 | 10.39 | 2,275,800 |
Dec 07, 2023 | 10.55 | 10.78 | 10.29 | 10.50 | 10.50 | 2,598,900 |
Dec 06, 2023 | 11.03 | 11.10 | 10.43 | 10.46 | 10.46 | 2,797,400 |
Dec 05, 2023 | 10.94 | 11.24 | 10.81 | 10.98 | 10.98 | 5,744,500 |
Dec 04, 2023 | 10.77 | 11.34 | 10.77 | 11.03 | 11.03 | 4,325,500 |
Dec 01, 2023 | 11.01 | 11.32 | 10.96 | 11.19 | 11.19 | 3,849,500 |
Nov 30, 2023 | 11.52 | 11.60 | 10.89 | 11.11 | 11.11 | 7,638,600 |
Nov 29, 2023 | 11.70 | 12.35 | 11.13 | 11.36 | 11.36 | 6,918,000 |
Nov 28, 2023 | 11.70 | 12.85 | 11.68 | 12.64 | 12.64 | 4,332,700 |
Nov 27, 2023 | 13.08 | 13.20 | 12.73 | 12.74 | 12.74 | 2,202,200 |
Nov 24, 2023 | 13.57 | 13.65 | 13.06 | 13.31 | 13.31 | 2,602,600 |
Nov 23, 2023 | 13.75 | 14.15 | 13.63 | 13.66 | 13.66 | 796,600 |
Nov 22, 2023 | 14.25 | 14.25 | 13.69 | 13.76 | 13.76 | 2,755,100 |
Nov 21, 2023 | 14.76 | 15.66 | 13.99 | 14.19 | 14.19 | 3,885,400 |
Nov 20, 2023 | 14.89 | 15.22 | 14.43 | 14.77 | 14.77 | 3,453,400 |
Nov 17, 2023 | 15.38 | 15.55 | 14.91 | 15.31 | 15.31 | 2,234,100 |
Nov 16, 2023 | 15.53 | 15.75 | 14.93 | 15.09 | 15.09 | 1,846,800 |
Nov 15, 2023 | 15.66 | 15.96 | 15.31 | 15.84 | 15.84 | 2,686,100 |
Nov 14, 2023 | 16.15 | 16.37 | 15.45 | 15.48 | 15.48 | 2,885,100 |
Nov 13, 2023 | 15.71 | 16.06 | 15.44 | 15.65 | 15.65 | 2,002,700 |
Nov 10, 2023 | 16.82 | 16.85 | 15.95 | 16.28 | 16.28 | 1,998,100 |
Nov 09, 2023 | 15.75 | 16.98 | 15.75 | 16.84 | 16.84 | 2,682,600 |
Nov 08, 2023 | 16.50 | 16.67 | 15.04 | 15.59 | 15.59 | 5,357,700 |
Nov 07, 2023 | 16.95 | 17.05 | 16.54 | 16.61 | 16.61 | 3,637,800 |
Nov 06, 2023 | 18.00 | 18.18 | 16.96 | 16.99 | 16.99 | 3,704,500 |
Nov 03, 2023 | 16.64 | 17.65 | 16.61 | 17.46 | 17.46 | 6,923,600 |
Nov 02, 2023 | 15.38 | 16.22 | 15.20 | 15.72 | 15.72 | 5,244,200 |
Nov 01, 2023 | 16.00 | 16.00 | 13.66 | 14.78 | 14.78 | 7,272,900 |
Oct 31, 2023 | 19.35 | 19.35 | 16.00 | 16.07 | 16.07 | 10,917,600 |
Oct 30, 2023 | 25.00 | 25.10 | 19.36 | 20.00 | 20.00 | 9,916,000 |
Oct 27, 2023 | 28.53 | 28.80 | 27.85 | 27.96 | 27.96 | 2,643,300 |
Oct 26, 2023 | 28.36 | 28.79 | 27.32 | 27.98 | 27.98 | 2,874,900 |
Oct 25, 2023 | 29.90 | 30.68 | 28.47 | 28.72 | 28.72 | 2,591,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |