Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.73 | 13.81 | 12.73 | 13.34 | 13.34 | 1,660,400 |
Mar 27, 2024 | 13.05 | 13.13 | 12.63 | 12.82 | 12.82 | 1,065,100 |
Mar 26, 2024 | 13.17 | 13.54 | 12.67 | 12.91 | 12.91 | 1,674,500 |
Mar 25, 2024 | 14.54 | 14.58 | 13.07 | 13.11 | 13.11 | 1,363,500 |
Mar 22, 2024 | 14.93 | 14.94 | 14.27 | 14.41 | 14.41 | 752,200 |
Mar 21, 2024 | 14.88 | 15.58 | 14.55 | 15.02 | 15.02 | 1,215,300 |
Mar 20, 2024 | 15.37 | 15.38 | 14.64 | 14.92 | 14.92 | 1,264,500 |
Mar 19, 2024 | 14.18 | 15.44 | 13.82 | 15.40 | 15.40 | 2,866,900 |
Mar 18, 2024 | 12.80 | 14.44 | 11.83 | 14.36 | 14.36 | 5,490,300 |
Mar 15, 2024 | 16.18 | 17.13 | 12.31 | 12.59 | 12.59 | 9,840,200 |
Mar 14, 2024 | 17.90 | 18.74 | 17.85 | 18.17 | 18.17 | 1,515,900 |
Mar 13, 2024 | 18.50 | 19.56 | 17.94 | 18.09 | 18.09 | 1,119,300 |
Mar 12, 2024 | 17.56 | 18.69 | 17.38 | 18.58 | 18.58 | 918,200 |
Mar 11, 2024 | 18.98 | 18.98 | 17.25 | 17.56 | 17.56 | 1,195,700 |
Mar 08, 2024 | 18.60 | 19.43 | 18.60 | 18.98 | 18.98 | 678,800 |
Mar 07, 2024 | 18.14 | 19.11 | 18.13 | 18.61 | 18.61 | 522,800 |
Mar 06, 2024 | 18.95 | 18.95 | 18.07 | 18.18 | 18.18 | 649,000 |
Mar 05, 2024 | 17.75 | 19.10 | 17.72 | 18.55 | 18.55 | 504,600 |
Mar 04, 2024 | 18.95 | 19.52 | 18.03 | 18.22 | 18.22 | 767,800 |
Mar 01, 2024 | 18.84 | 18.99 | 18.25 | 18.92 | 18.92 | 474,000 |
Feb 29, 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 18.51 | 422,800 |
Feb 28, 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 18.37 | 465,700 |
Feb 27, 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 18.34 | 541,000 |
Feb 26, 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 18.51 | 657,200 |
Feb 23, 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 17.81 | 429,900 |
Feb 22, 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 17.92 | 442,900 |
Feb 21, 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 17.70 | 505,100 |
Feb 20, 2024 | 18.08 | 18.12 | 17.60 | 18.03 | 18.03 | 550,400 |
Feb 16, 2024 | 17.86 | 18.35 | 17.47 | 18.22 | 18.22 | 717,500 |
Feb 15, 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 17.99 | 1,369,600 |
Feb 14, 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 16.73 | 587,800 |
Feb 13, 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 16.33 | 679,100 |
Feb 12, 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 16.94 | 1,148,700 |
Feb 09, 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 16.04 | 717,200 |
Feb 08, 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 16.55 | 881,700 |
Feb 07, 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 16.03 | 1,158,400 |
Feb 06, 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 15.52 | 1,508,700 |
Feb 05, 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 14.24 | 616,200 |
Feb 02, 2024 | 13.98 | 14.28 | 13.73 | 14.03 | 14.03 | 462,300 |
Feb 01, 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 14.04 | 610,400 |
Jan 31, 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 13.66 | 601,700 |
Jan 30, 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 13.76 | 556,600 |
Jan 29, 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 14.30 | 1,219,300 |
Jan 26, 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 13.58 | 856,000 |
Jan 25, 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 13.01 | 1,146,300 |
Jan 24, 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 11.93 | 916,400 |
Jan 23, 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 11.64 | 762,300 |
Jan 22, 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 11.56 | 1,373,300 |
Jan 19, 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 11.73 | 1,068,400 |
Jan 18, 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 11.82 | 1,061,700 |
Jan 17, 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 11.78 | 1,506,200 |
Jan 16, 2024 | 13.25 | 13.35 | 12.01 | 12.17 | 12.17 | 1,523,500 |
Jan 12, 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 13.38 | 2,149,100 |
Jan 11, 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 12.77 | 569,300 |
Jan 10, 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 13.13 | 547,500 |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 13.59 | 418,100 |
Jan 08, 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 13.66 | 900,700 |
Jan 05, 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 13.52 | 861,900 |
Jan 04, 2024 | 12.77 | 13.13 | 12.59 | 12.64 | 12.64 | 644,500 |
Jan 03, 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 12.65 | 921,700 |
Jan 02, 2024 | 12.57 | 12.74 | 12.17 | 12.19 | 12.19 | 596,500 |
Dec 29, 2023 | 12.75 | 13.21 | 12.57 | 12.84 | 12.84 | 1,011,500 |
Dec 28, 2023 | 12.41 | 13.19 | 12.20 | 12.90 | 12.90 | 1,079,700 |
Dec 27, 2023 | 12.51 | 12.60 | 12.23 | 12.42 | 12.42 | 484,000 |
Dec 26, 2023 | 12.12 | 12.48 | 11.90 | 12.43 | 12.43 | 542,600 |
Dec 22, 2023 | 12.75 | 12.85 | 12.10 | 12.11 | 12.11 | 640,400 |
Dec 21, 2023 | 11.81 | 12.74 | 11.71 | 12.74 | 12.74 | 855,600 |
Dec 20, 2023 | 12.00 | 12.25 | 11.68 | 11.68 | 11.68 | 431,200 |
Dec 19, 2023 | 10.99 | 12.13 | 10.99 | 11.93 | 11.93 | 1,191,700 |
Dec 18, 2023 | 11.34 | 11.37 | 10.97 | 11.04 | 11.04 | 554,900 |
Dec 15, 2023 | 11.72 | 11.72 | 11.20 | 11.41 | 11.41 | 910,200 |
Dec 14, 2023 | 11.80 | 11.94 | 11.25 | 11.61 | 11.61 | 1,216,400 |
Dec 13, 2023 | 11.30 | 11.62 | 11.02 | 11.61 | 11.61 | 657,400 |
Dec 12, 2023 | 11.48 | 11.49 | 11.11 | 11.40 | 11.40 | 440,100 |
Dec 11, 2023 | 11.35 | 11.80 | 11.27 | 11.55 | 11.55 | 508,500 |
Dec 08, 2023 | 11.39 | 11.70 | 11.22 | 11.31 | 11.31 | 711,500 |
Dec 07, 2023 | 11.87 | 11.89 | 11.44 | 11.49 | 11.49 | 456,200 |
Dec 06, 2023 | 12.05 | 12.18 | 11.51 | 11.63 | 11.63 | 507,200 |
Dec 05, 2023 | 11.94 | 12.31 | 11.85 | 11.97 | 11.97 | 685,100 |
Dec 04, 2023 | 11.78 | 12.37 | 11.71 | 11.98 | 11.98 | 1,042,500 |
Dec 01, 2023 | 11.44 | 12.21 | 11.08 | 11.90 | 11.90 | 1,588,700 |
Nov 30, 2023 | 11.07 | 11.40 | 10.83 | 11.31 | 11.31 | 1,175,900 |
Nov 29, 2023 | 11.02 | 11.20 | 10.72 | 11.05 | 11.05 | 911,500 |
Nov 28, 2023 | 10.70 | 11.65 | 10.70 | 10.92 | 10.92 | 1,495,600 |
Nov 27, 2023 | 10.58 | 10.78 | 10.47 | 10.65 | 10.65 | 1,056,700 |
Nov 24, 2023 | 10.22 | 10.80 | 9.97 | 10.52 | 10.52 | 682,900 |
Nov 22, 2023 | 9.99 | 10.51 | 9.99 | 10.08 | 10.08 | 978,400 |
Nov 21, 2023 | 10.39 | 10.53 | 9.76 | 9.95 | 9.95 | 1,423,800 |
Nov 20, 2023 | 9.56 | 10.18 | 9.54 | 9.72 | 9.72 | 1,084,500 |
Nov 17, 2023 | 9.39 | 9.75 | 9.22 | 9.54 | 9.54 | 879,100 |
Nov 16, 2023 | 9.85 | 9.85 | 9.02 | 9.35 | 9.35 | 1,770,600 |
Nov 15, 2023 | 9.83 | 10.46 | 9.57 | 10.03 | 10.03 | 2,014,600 |
Nov 14, 2023 | 9.96 | 10.03 | 9.18 | 9.61 | 9.61 | 1,713,800 |
Nov 13, 2023 | 8.70 | 9.74 | 8.52 | 9.65 | 9.65 | 2,410,900 |
Nov 10, 2023 | 9.84 | 9.92 | 8.08 | 8.82 | 8.82 | 8,057,200 |
Nov 09, 2023 | 14.27 | 14.27 | 13.34 | 13.54 | 13.54 | 2,171,300 |
Nov 08, 2023 | 15.08 | 15.08 | 13.72 | 13.92 | 13.92 | 1,002,800 |
Nov 07, 2023 | 14.92 | 15.53 | 14.65 | 14.90 | 14.90 | 944,600 |
Nov 06, 2023 | 14.51 | 14.96 | 14.33 | 14.91 | 14.91 | 1,090,800 |
Nov 03, 2023 | 13.75 | 14.50 | 13.75 | 14.49 | 14.49 | 987,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |