Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.45 | 14.88 | 14.42 | 14.71 | 14.71 | 151,402 |
Mar 27, 2024 | 14.61 | 14.75 | 14.45 | 14.52 | 14.52 | 166,700 |
Mar 26, 2024 | 14.40 | 14.85 | 14.25 | 14.60 | 14.60 | 185,700 |
Mar 25, 2024 | 14.32 | 14.78 | 14.32 | 14.53 | 14.53 | 200,500 |
Mar 22, 2024 | 13.96 | 14.40 | 13.90 | 14.33 | 14.33 | 145,100 |
Mar 21, 2024 | 14.10 | 14.10 | 13.89 | 13.96 | 13.96 | 147,900 |
Mar 20, 2024 | 14.10 | 14.33 | 13.95 | 14.05 | 14.05 | 128,600 |
Mar 19, 2024 | 13.91 | 14.22 | 13.74 | 14.18 | 14.18 | 132,400 |
Mar 18, 2024 | 14.17 | 14.26 | 13.92 | 14.02 | 14.02 | 134,400 |
Mar 15, 2024 | 14.45 | 14.66 | 14.00 | 14.12 | 14.12 | 2,618,100 |
Mar 14, 2024 | 14.67 | 14.76 | 14.47 | 14.58 | 14.58 | 160,600 |
Mar 13, 2024 | 14.54 | 14.82 | 14.54 | 14.72 | 14.72 | 218,200 |
Mar 12, 2024 | 14.92 | 15.00 | 14.45 | 14.57 | 14.57 | 209,900 |
Mar 11, 2024 | 14.92 | 15.04 | 14.67 | 14.92 | 14.92 | 247,200 |
Mar 08, 2024 | 14.49 | 14.97 | 14.46 | 14.84 | 14.84 | 203,000 |
Mar 07, 2024 | 15.00 | 15.07 | 14.52 | 14.59 | 14.59 | 669,200 |
Mar 06, 2024 | 15.03 | 15.16 | 14.84 | 14.96 | 14.96 | 667,700 |
Mar 05, 2024 | 15.01 | 15.39 | 14.94 | 14.99 | 14.99 | 1,225,800 |
Mar 04, 2024 | 14.94 | 15.35 | 14.80 | 15.05 | 15.05 | 701,900 |
Mar 01, 2024 | 14.47 | 14.79 | 14.16 | 14.71 | 14.71 | 392,300 |
Feb 29, 2024 | 14.28 | 14.85 | 14.24 | 14.66 | 14.66 | 1,015,900 |
Feb 28, 2024 | 14.30 | 14.53 | 12.65 | 14.16 | 14.16 | 376,200 |
Feb 27, 2024 | 14.22 | 14.28 | 14.00 | 14.08 | 14.08 | 220,000 |
Feb 26, 2024 | 14.01 | 14.34 | 13.87 | 14.29 | 14.29 | 302,800 |
Feb 23, 2024 | 14.00 | 14.00 | 13.81 | 14.00 | 14.00 | 234,500 |
Feb 22, 2024 | 13.85 | 14.03 | 13.75 | 13.89 | 13.89 | 153,200 |
Feb 21, 2024 | 13.92 | 13.92 | 13.55 | 13.78 | 13.78 | 212,400 |
Feb 20, 2024 | 14.20 | 14.20 | 13.87 | 13.98 | 13.98 | 203,400 |
Feb 16, 2024 | 13.80 | 14.08 | 13.56 | 14.02 | 14.02 | 335,700 |
Feb 15, 2024 | 13.62 | 13.84 | 13.40 | 13.79 | 13.79 | 377,400 |
Feb 14, 2024 | 13.13 | 13.60 | 12.86 | 13.57 | 13.57 | 526,300 |
Feb 13, 2024 | 13.00 | 13.30 | 13.00 | 13.14 | 13.14 | 210,700 |
Feb 12, 2024 | 12.55 | 13.30 | 12.48 | 13.05 | 13.05 | 393,700 |
Feb 09, 2024 | 11.98 | 12.55 | 11.98 | 12.53 | 12.53 | 294,900 |
Feb 08, 2024 | 11.78 | 11.97 | 11.69 | 11.95 | 11.95 | 103,200 |
Feb 07, 2024 | 11.52 | 11.76 | 11.36 | 11.75 | 11.75 | 75,300 |
Feb 06, 2024 | 11.39 | 11.57 | 11.32 | 11.52 | 11.52 | 56,500 |
Feb 05, 2024 | 11.34 | 11.53 | 11.24 | 11.39 | 11.39 | 105,300 |
Feb 02, 2024 | 11.28 | 11.50 | 11.20 | 11.50 | 11.50 | 49,900 |
Feb 01, 2024 | 11.17 | 11.37 | 11.08 | 11.24 | 11.24 | 31,000 |
Jan 31, 2024 | 11.31 | 11.35 | 11.16 | 11.17 | 11.17 | 73,900 |
Jan 30, 2024 | 11.42 | 11.42 | 11.22 | 11.32 | 11.32 | 36,200 |
Jan 29, 2024 | 11.31 | 11.52 | 11.21 | 11.45 | 11.45 | 38,500 |
Jan 26, 2024 | 11.61 | 11.63 | 11.24 | 11.25 | 11.25 | 71,900 |
Jan 25, 2024 | 11.53 | 11.66 | 11.44 | 11.63 | 11.63 | 158,200 |
Jan 24, 2024 | 11.42 | 11.64 | 11.42 | 11.55 | 11.55 | 97,400 |
Jan 23, 2024 | 11.21 | 11.42 | 11.17 | 11.41 | 11.41 | 60,600 |
Jan 22, 2024 | 11.09 | 11.33 | 11.04 | 11.22 | 11.22 | 51,100 |
Jan 19, 2024 | 11.24 | 11.34 | 10.87 | 10.97 | 10.97 | 47,600 |
Jan 18, 2024 | 11.09 | 11.31 | 11.09 | 11.27 | 11.27 | 70,000 |
Jan 17, 2024 | 11.00 | 11.22 | 10.84 | 11.20 | 11.20 | 292,000 |
Jan 16, 2024 | 10.71 | 11.20 | 10.71 | 11.13 | 11.13 | 89,600 |
Jan 15, 2024 | 10.78 | 10.84 | 10.65 | 10.79 | 10.79 | 24,300 |
Jan 12, 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 10.80 | 80,300 |
Jan 11, 2024 | 11.05 | 11.05 | 10.80 | 10.91 | 10.91 | 62,400 |
Jan 10, 2024 | 11.02 | 11.05 | 10.66 | 10.93 | 10.93 | 210,700 |
Jan 09, 2024 | 11.40 | 11.41 | 11.01 | 11.02 | 11.02 | 101,500 |
Jan 08, 2024 | 11.25 | 11.44 | 11.13 | 11.40 | 11.40 | 359,800 |
Jan 05, 2024 | 11.08 | 11.30 | 11.05 | 11.22 | 11.22 | 61,500 |
Jan 04, 2024 | 11.24 | 11.25 | 11.04 | 11.14 | 11.14 | 62,200 |
Jan 03, 2024 | 11.09 | 11.17 | 10.90 | 11.14 | 11.14 | 110,800 |
Jan 02, 2024 | 11.59 | 11.59 | 11.20 | 11.25 | 11.25 | 73,000 |
Dec 29, 2023 | 11.60 | 11.60 | 11.43 | 11.52 | 11.52 | 55,800 |
Dec 28, 2023 | 11.62 | 11.76 | 11.47 | 11.47 | 11.47 | 53,100 |
Dec 27, 2023 | 11.20 | 11.67 | 11.20 | 11.62 | 11.62 | 109,300 |
Dec 22, 2023 | 11.31 | 11.39 | 11.18 | 11.26 | 11.26 | 189,700 |
Dec 21, 2023 | 11.46 | 11.52 | 11.22 | 11.26 | 11.26 | 183,400 |
Dec 20, 2023 | 11.60 | 11.74 | 11.38 | 11.40 | 11.40 | 182,800 |
Dec 19, 2023 | 11.73 | 11.84 | 11.60 | 11.70 | 11.70 | 250,300 |
Dec 18, 2023 | 11.82 | 11.95 | 11.66 | 11.72 | 11.72 | 83,700 |
Dec 15, 2023 | 12.30 | 12.30 | 11.68 | 11.88 | 11.88 | 260,000 |
Dec 14, 2023 | 12.00 | 12.27 | 11.96 | 12.17 | 12.17 | 151,000 |
Dec 13, 2023 | 11.79 | 12.00 | 11.74 | 11.95 | 11.95 | 341,800 |
Dec 12, 2023 | 11.60 | 11.80 | 11.60 | 11.77 | 11.77 | 142,200 |
Dec 11, 2023 | 11.47 | 11.74 | 11.47 | 11.66 | 11.66 | 158,400 |
Dec 08, 2023 | 11.62 | 11.75 | 11.50 | 11.51 | 11.51 | 395,400 |
Dec 07, 2023 | 11.10 | 11.89 | 11.10 | 11.60 | 11.60 | 270,100 |
Dec 06, 2023 | 11.55 | 11.63 | 11.11 | 11.15 | 11.15 | 243,800 |
Dec 05, 2023 | 11.36 | 11.57 | 11.36 | 11.45 | 11.45 | 177,100 |
Dec 04, 2023 | 11.48 | 11.55 | 11.26 | 11.49 | 11.49 | 111,100 |
Dec 01, 2023 | 11.37 | 11.48 | 11.18 | 11.45 | 11.45 | 153,100 |
Nov 30, 2023 | 11.59 | 11.59 | 11.42 | 11.50 | 11.50 | 139,600 |
Nov 29, 2023 | 11.57 | 11.65 | 11.32 | 11.50 | 11.50 | 253,600 |
Nov 28, 2023 | 11.58 | 11.78 | 11.43 | 11.52 | 11.52 | 192,500 |
Nov 27, 2023 | 11.72 | 11.83 | 11.59 | 11.62 | 11.62 | 99,100 |
Nov 24, 2023 | 11.81 | 11.97 | 11.76 | 11.78 | 11.78 | 98,200 |
Nov 23, 2023 | 11.59 | 11.94 | 11.59 | 11.84 | 11.84 | 69,700 |
Nov 22, 2023 | 11.32 | 11.57 | 11.32 | 11.45 | 11.45 | 113,300 |
Nov 21, 2023 | 11.30 | 11.46 | 11.21 | 11.31 | 11.31 | 114,800 |
Nov 20, 2023 | 11.58 | 11.73 | 11.37 | 11.40 | 11.40 | 200,500 |
Nov 17, 2023 | 11.10 | 11.90 | 11.10 | 11.82 | 11.82 | 525,900 |
Nov 16, 2023 | 11.26 | 11.26 | 10.88 | 10.91 | 10.91 | 200,800 |
Nov 15, 2023 | 11.14 | 11.42 | 10.93 | 11.37 | 11.37 | 278,200 |
Nov 14, 2023 | 11.11 | 11.24 | 10.76 | 11.20 | 11.20 | 431,300 |
Nov 13, 2023 | 11.72 | 11.72 | 11.21 | 11.21 | 11.21 | 213,600 |
Nov 10, 2023 | 12.04 | 12.04 | 11.66 | 11.87 | 11.87 | 256,100 |
Nov 09, 2023 | 12.19 | 12.21 | 11.35 | 12.04 | 12.04 | 416,200 |
Nov 08, 2023 | 12.20 | 12.48 | 12.05 | 12.20 | 12.20 | 279,700 |
Nov 07, 2023 | 11.78 | 11.89 | 11.61 | 11.80 | 11.80 | 148,900 |
Nov 06, 2023 | 12.34 | 12.34 | 11.66 | 11.92 | 11.92 | 143,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |