Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 13.73 | 2,269,500 |
Mar 27, 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 13.57 | 2,783,900 |
Mar 26, 2024 | 13.18 | 13.25 | 13.07 | 13.07 | 13.07 | 3,748,300 |
Mar 25, 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 13.06 | 2,494,700 |
Mar 22, 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 13.09 | 1,819,500 |
Mar 21, 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 13.28 | 2,714,400 |
Mar 20, 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 13.15 | 3,273,800 |
Mar 19, 2024 | 12.47 | 12.64 | 12.43 | 12.53 | 12.53 | 2,409,200 |
Mar 18, 2024 | 12.45 | 12.66 | 12.35 | 12.45 | 12.45 | 5,941,400 |
Mar 15, 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 12.39 | 3,713,400 |
Mar 14, 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 12.39 | 4,102,300 |
Mar 13, 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 12.57 | 2,256,600 |
Mar 12, 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 12.65 | 3,184,500 |
Mar 11, 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 12.57 | 2,983,300 |
Mar 08, 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 12.26 | 2,712,600 |
Mar 07, 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 12.38 | 3,382,700 |
Mar 06, 2024 | 11.88 | 12.09 | 11.81 | 12.06 | 12.06 | 2,128,400 |
Mar 05, 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 11.86 | 2,874,300 |
Mar 04, 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 11.79 | 3,826,600 |
Mar 01, 2024 | 11.90 | 11.94 | 11.66 | 11.73 | 11.73 | 3,668,000 |
Feb 29, 2024 | 11.90 | 12.03 | 11.83 | 11.88 | 11.88 | 3,257,800 |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 11.80 | 3,517,000 |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 11.88 | 3,807,000 |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 11.81 | 5,186,700 |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 12.22 | 2,370,400 |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 12.42 | 3,272,800 |
Feb 21, 2024 | 12.31 | 12.65 | 12.31 | 12.50 | 12.50 | 3,235,900 |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 12.39 | 4,394,200 |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 12.31 | 4,492,400 |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 12.26 | 7,066,900 |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 11.72 | 9,265,400 |
Feb 13, 2024 | 12.66 | 12.77 | 11.36 | 11.59 | 11.59 | 21,880,500 |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 13.63 | 9,550,500 |
Feb 09, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 13.46 | 6,677,400 |
Feb 08, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 13.61 | 3,975,500 |
Feb 07, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 13.76 | 3,041,300 |
Feb 06, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 13.87 | 7,414,100 |
Feb 05, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 13.49 | 4,382,200 |
Feb 02, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 14.00 | 2,431,800 |
Feb 01, 2024 | 14.10 | 14.17 | 13.83 | 14.04 | 14.04 | 3,504,100 |
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 13.94 | 3,835,700 |
Jan 30, 2024 | 14.39 | 14.56 | 14.05 | 14.19 | 14.19 | 3,876,700 |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 14.70 | 2,185,800 |
Jan 26, 2024 | 14.53 | 14.97 | 14.51 | 14.67 | 14.67 | 4,172,900 |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 14.43 | 5,117,600 |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 13.99 | 4,705,600 |
Jan 23, 2024 | 14.34 | 14.41 | 14.01 | 14.03 | 14.03 | 2,670,900 |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 14.10 | 3,024,200 |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 13.65 | 4,730,400 |
Jan 18, 2024 | 14.05 | 14.49 | 13.70 | 13.93 | 13.93 | 7,230,200 |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 13.88 | 4,766,000 |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 13.31 | 2,734,000 |
Jan 12, 2024 | 13.35 | 13.42 | 13.12 | 13.20 | 13.20 | 2,171,800 |
Jan 11, 2024 | 13.17 | 13.35 | 12.98 | 13.20 | 13.20 | 3,963,000 |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 13.31 | 2,753,600 |
Jan 09, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 13.40 | 2,781,400 |
Jan 08, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 13.82 | 1,972,300 |
Jan 05, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 13.49 | 2,501,800 |
Jan 04, 2024 | 13.56 | 13.67 | 13.47 | 13.51 | 13.51 | 2,049,500 |
Jan 03, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 13.61 | 3,193,200 |
Jan 02, 2024 | 14.20 | 14.42 | 14.08 | 14.21 | 14.21 | 2,593,700 |
Dec 29, 2023 | 14.43 | 14.58 | 14.29 | 14.32 | 14.32 | 2,555,400 |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 14.47 | 2,026,900 |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 14.58 | 1,563,200 |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 14.75 | 2,501,000 |
Dec 22, 2023 | 14.76 | 14.80 | 14.56 | 14.71 | 14.71 | 1,779,000 |
Dec 21, 2023 | 14.57 | 14.73 | 14.49 | 14.69 | 14.69 | 2,325,300 |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 14.45 | 2,384,700 |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 14.82 | 2,894,600 |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 14.30 | 3,895,100 |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 14.62 | 5,570,600 |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 15.00 | 5,489,600 |
Dec 13, 2023 | 14.00 | 14.55 | 13.75 | 14.53 | 14.53 | 4,028,200 |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 14.03 | 2,623,500 |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 14.15 | 3,143,700 |
Dec 08, 2023 | 14.02 | 14.13 | 13.82 | 13.97 | 13.97 | 2,353,000 |
Dec 07, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 14.02 | 1,491,300 |
Dec 06, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 14.09 | 2,157,500 |
Dec 05, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 14.06 | 3,032,300 |
Dec 04, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 14.48 | 6,551,200 |
Dec 01, 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 14.23 | 2,744,800 |
Nov 30, 2023 | 14.04 | 14.09 | 13.82 | 13.89 | 13.89 | 2,321,400 |
Nov 29, 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 14.04 | 2,834,600 |
Nov 28, 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 13.86 | 2,894,500 |
Nov 27, 2023 | 14.02 | 14.15 | 13.95 | 14.02 | 14.02 | 5,277,400 |
Nov 24, 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 14.10 | 1,092,300 |
Nov 22, 2023 | 14.17 | 14.23 | 14.01 | 14.09 | 14.09 | 1,650,500 |
Nov 21, 2023 | 14.09 | 14.11 | 13.83 | 13.99 | 13.99 | 3,938,100 |
Nov 20, 2023 | 14.17 | 14.35 | 14.12 | 14.21 | 14.21 | 3,892,100 |
Nov 17, 2023 | 14.25 | 14.27 | 13.88 | 14.18 | 14.18 | 5,801,700 |
Nov 16, 2023 | 14.51 | 14.76 | 14.08 | 14.16 | 14.16 | 7,417,100 |
Nov 15, 2023 | 14.55 | 14.60 | 13.38 | 14.04 | 14.04 | 9,343,800 |
Nov 14, 2023 | 13.50 | 13.72 | 13.31 | 13.66 | 13.66 | 3,758,400 |
Nov 13, 2023 | 12.76 | 13.03 | 12.52 | 13.01 | 13.01 | 3,357,800 |
Nov 10, 2023 | 12.36 | 13.01 | 12.33 | 12.85 | 12.85 | 3,825,500 |
Nov 09, 2023 | 12.84 | 12.89 | 12.38 | 12.40 | 12.40 | 2,856,900 |
Nov 08, 2023 | 12.83 | 12.99 | 12.63 | 12.75 | 12.75 | 3,483,800 |
Nov 07, 2023 | 12.90 | 13.58 | 12.37 | 12.88 | 12.88 | 7,518,200 |
Nov 06, 2023 | 12.60 | 12.67 | 12.35 | 12.50 | 12.50 | 4,263,400 |
Nov 03, 2023 | 12.21 | 12.65 | 12.21 | 12.57 | 12.57 | 4,508,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |