Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.24 | 11.33 | 10.93 | 11.06 | 11.06 | 28,406,300 |
Mar 15, 2024 | 11.44 | 11.57 | 11.09 | 11.19 | 11.19 | 26,630,100 |
Mar 14, 2024 | 11.86 | 11.89 | 11.34 | 11.39 | 11.39 | 21,971,800 |
Mar 13, 2024 | 11.71 | 12.35 | 11.69 | 11.90 | 11.90 | 29,908,900 |
Mar 12, 2024 | 11.95 | 12.13 | 11.70 | 11.77 | 11.77 | 17,197,100 |
Mar 11, 2024 | 12.25 | 12.26 | 11.80 | 11.87 | 11.87 | 23,993,600 |
Mar 08, 2024 | 12.00 | 12.65 | 11.99 | 12.39 | 12.39 | 43,497,800 |
Mar 07, 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 11.85 | 45,365,300 |
Mar 06, 2024 | 11.60 | 11.63 | 11.10 | 11.16 | 11.16 | 27,088,300 |
Mar 05, 2024 | 10.85 | 11.65 | 10.75 | 11.43 | 11.43 | 42,821,200 |
Mar 04, 2024 | 11.26 | 11.27 | 10.70 | 11.03 | 11.03 | 21,544,900 |
Mar 01, 2024 | 11.05 | 11.28 | 11.00 | 11.25 | 11.25 | 20,639,300 |
Feb 29, 2024 | 11.05 | 11.20 | 10.94 | 11.02 | 11.02 | 19,719,300 |
Feb 28, 2024 | 10.75 | 11.14 | 10.75 | 11.00 | 11.00 | 17,656,000 |
Feb 27, 2024 | 10.80 | 11.05 | 10.75 | 10.90 | 10.90 | 18,059,800 |
Feb 26, 2024 | 10.66 | 10.87 | 10.57 | 10.72 | 10.72 | 19,388,200 |
Feb 23, 2024 | 10.75 | 10.89 | 10.49 | 10.80 | 10.80 | 22,975,400 |
Feb 22, 2024 | 10.85 | 11.04 | 10.72 | 10.73 | 10.73 | 46,990,000 |
Feb 21, 2024 | 10.83 | 10.96 | 10.69 | 10.74 | 10.74 | 25,626,000 |
Feb 20, 2024 | 11.00 | 11.14 | 10.87 | 10.95 | 10.95 | 37,406,100 |
Feb 16, 2024 | 11.34 | 11.44 | 10.99 | 11.17 | 11.17 | 43,355,200 |
Feb 15, 2024 | 11.42 | 11.80 | 11.38 | 11.60 | 11.60 | 24,335,900 |
Feb 14, 2024 | 11.34 | 11.45 | 11.18 | 11.40 | 11.40 | 24,167,900 |
Feb 13, 2024 | 11.24 | 11.62 | 11.02 | 11.14 | 11.14 | 40,428,100 |
Feb 12, 2024 | 11.28 | 12.08 | 11.20 | 11.64 | 11.64 | 65,823,300 |
Feb 09, 2024 | 11.26 | 11.28 | 10.93 | 11.11 | 11.11 | 54,218,100 |
Feb 08, 2024 | 11.29 | 11.50 | 10.82 | 11.10 | 11.10 | 87,847,300 |
Feb 07, 2024 | 12.03 | 12.39 | 11.08 | 11.41 | 11.41 | 185,977,600 |
Feb 06, 2024 | 16.78 | 17.50 | 16.77 | 17.45 | 17.45 | 88,330,600 |
Feb 05, 2024 | 17.20 | 17.50 | 16.30 | 16.75 | 16.75 | 37,737,700 |
Feb 02, 2024 | 16.67 | 17.11 | 16.11 | 17.05 | 17.05 | 35,675,400 |
Feb 01, 2024 | 16.09 | 16.11 | 15.77 | 15.87 | 15.87 | 16,179,100 |
Jan 31, 2024 | 16.03 | 16.60 | 15.82 | 15.89 | 15.89 | 14,822,100 |
Jan 30, 2024 | 16.70 | 16.84 | 16.33 | 16.47 | 16.47 | 36,009,400 |
Jan 29, 2024 | 16.30 | 16.90 | 16.09 | 16.89 | 16.89 | 18,698,300 |
Jan 26, 2024 | 16.98 | 16.99 | 16.24 | 16.25 | 16.25 | 27,636,400 |
Jan 25, 2024 | 16.47 | 16.51 | 16.20 | 16.29 | 16.29 | 14,223,000 |
Jan 24, 2024 | 16.67 | 16.72 | 16.22 | 16.32 | 16.32 | 17,403,900 |
Jan 23, 2024 | 16.64 | 16.64 | 16.17 | 16.33 | 16.33 | 17,034,500 |
Jan 22, 2024 | 16.59 | 17.14 | 16.44 | 16.61 | 16.61 | 19,540,600 |
Jan 19, 2024 | 16.40 | 16.57 | 16.17 | 16.42 | 16.42 | 15,287,700 |
Jan 18, 2024 | 15.63 | 16.27 | 15.50 | 16.21 | 16.21 | 21,257,600 |
Jan 17, 2024 | 15.53 | 15.59 | 15.18 | 15.50 | 15.50 | 20,971,500 |
Jan 16, 2024 | 16.21 | 16.21 | 15.43 | 15.54 | 15.54 | 35,778,100 |
Jan 12, 2024 | 17.00 | 17.01 | 16.37 | 16.43 | 16.43 | 19,048,000 |
Jan 11, 2024 | 17.30 | 17.62 | 16.81 | 17.09 | 17.09 | 22,803,600 |
Jan 10, 2024 | 17.18 | 17.45 | 16.82 | 17.37 | 17.37 | 19,372,600 |
Jan 09, 2024 | 17.38 | 17.75 | 16.97 | 17.05 | 17.05 | 35,649,000 |
Jan 08, 2024 | 16.67 | 17.33 | 16.46 | 17.31 | 17.31 | 20,267,500 |
Jan 05, 2024 | 16.12 | 16.68 | 16.10 | 16.55 | 16.55 | 21,565,500 |
Jan 04, 2024 | 15.75 | 16.28 | 15.69 | 16.20 | 16.20 | 15,922,900 |
Jan 03, 2024 | 15.52 | 16.04 | 15.27 | 15.78 | 15.78 | 28,496,100 |
Jan 02, 2024 | 16.52 | 16.56 | 15.93 | 16.14 | 16.14 | 29,687,000 |
Dec 29, 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16.93 | 16,683,000 |
Dec 28, 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 17.05 | 13,845,200 |
Dec 27, 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 16.95 | 15,975,400 |
Dec 26, 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 16.78 | 13,944,300 |
Dec 22, 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 17.05 | 21,568,700 |
Dec 21, 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 17.23 | 34,281,600 |
Dec 20, 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 16.60 | 28,279,700 |
Dec 19, 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 17.18 | 52,580,600 |
Dec 18, 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 17.02 | 49,763,600 |
Dec 15, 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 16.92 | 35,550,400 |
Dec 14, 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 16.94 | 39,763,700 |
Dec 13, 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 16.45 | 26,639,300 |
Dec 12, 2023 | 15.63 | 16.06 | 15.44 | 15.85 | 15.85 | 27,396,300 |
Dec 11, 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 15.75 | 32,187,100 |
Dec 08, 2023 | 14.70 | 15.31 | 14.68 | 15.09 | 15.09 | 20,709,300 |
Dec 07, 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 14.76 | 15,148,800 |
Dec 06, 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 14.77 | 27,154,500 |
Dec 05, 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 14.60 | 18,141,100 |
Dec 04, 2023 | 14.06 | 14.38 | 13.97 | 14.30 | 14.30 | 21,274,400 |
Dec 01, 2023 | 13.75 | 14.24 | 13.61 | 14.14 | 14.14 | 23,409,200 |
Nov 30, 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 13.83 | 51,167,400 |
Nov 29, 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 12.98 | 15,300,000 |
Nov 28, 2023 | 12.60 | 12.87 | 12.58 | 12.84 | 12.84 | 14,907,000 |
Nov 27, 2023 | 12.41 | 12.80 | 12.41 | 12.68 | 12.68 | 16,203,000 |
Nov 24, 2023 | 12.24 | 12.56 | 12.24 | 12.52 | 12.52 | 10,797,700 |
Nov 22, 2023 | 12.17 | 12.32 | 12.03 | 12.31 | 12.31 | 10,114,300 |
Nov 21, 2023 | 11.98 | 12.15 | 11.89 | 12.06 | 12.06 | 10,266,400 |
Nov 20, 2023 | 11.88 | 12.30 | 11.87 | 12.15 | 12.15 | 14,543,300 |
Nov 17, 2023 | 11.91 | 11.99 | 11.50 | 11.89 | 11.89 | 22,109,500 |
Nov 16, 2023 | 12.13 | 12.34 | 11.80 | 12.07 | 12.07 | 22,969,600 |
Nov 15, 2023 | 12.12 | 12.32 | 11.94 | 12.20 | 12.20 | 21,312,700 |
Nov 14, 2023 | 12.05 | 12.43 | 12.04 | 12.15 | 12.15 | 38,147,400 |
Nov 13, 2023 | 11.33 | 11.44 | 11.15 | 11.30 | 11.30 | 12,118,700 |
Nov 10, 2023 | 10.95 | 11.37 | 10.92 | 11.32 | 11.32 | 19,155,400 |
Nov 09, 2023 | 11.22 | 11.73 | 11.18 | 11.24 | 11.24 | 26,971,500 |
Nov 08, 2023 | 11.04 | 11.25 | 10.86 | 11.23 | 11.23 | 21,448,600 |
Nov 07, 2023 | 10.72 | 11.02 | 10.68 | 10.96 | 10.96 | 15,836,900 |
Nov 06, 2023 | 10.74 | 10.87 | 10.62 | 10.73 | 10.73 | 18,754,900 |
Nov 03, 2023 | 10.52 | 10.91 | 10.52 | 10.72 | 10.72 | 22,872,400 |
Nov 02, 2023 | 10.14 | 10.59 | 10.10 | 10.43 | 10.43 | 30,659,300 |
Nov 01, 2023 | 9.95 | 10.08 | 9.81 | 9.99 | 9.99 | 19,548,100 |
Oct 31, 2023 | 9.79 | 10.06 | 9.60 | 10.01 | 10.01 | 28,796,700 |
Oct 30, 2023 | 9.34 | 9.81 | 9.29 | 9.70 | 9.70 | 25,083,900 |
Oct 27, 2023 | 9.33 | 9.55 | 9.18 | 9.30 | 9.30 | 24,606,500 |
Oct 26, 2023 | 9.11 | 9.52 | 8.91 | 9.30 | 9.30 | 42,454,200 |
Oct 25, 2023 | 10.37 | 10.87 | 9.10 | 9.19 | 9.19 | 94,403,200 |
Oct 24, 2023 | 9.63 | 9.98 | 9.58 | 9.71 | 9.71 | 71,921,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |