Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.97 | 11.32 | 10.90 | 11.27 | 11.27 | 2,097,400 |
Mar 27, 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 10.99 | 2,006,100 |
Mar 26, 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 10.86 | 1,564,600 |
Mar 25, 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 11.00 | 1,265,600 |
Mar 22, 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 11.04 | 2,394,000 |
Mar 21, 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 11.49 | 1,550,500 |
Mar 20, 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 11.40 | 1,822,500 |
Mar 19, 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 10.98 | 1,744,700 |
Mar 18, 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 10.91 | 1,892,700 |
Mar 15, 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 11.16 | 3,322,400 |
Mar 14, 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 11.03 | 2,797,700 |
Mar 13, 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 11.16 | 1,972,800 |
Mar 12, 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 11.27 | 3,302,400 |
Mar 11, 2024 | 11.85 | 11.95 | 11.65 | 11.73 | 11.73 | 1,739,800 |
Mar 08, 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 11.82 | 2,679,700 |
Mar 07, 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 11.75 | 1,530,000 |
Mar 06, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 11.45 | 1,982,900 |
Mar 05, 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 11.62 | 2,651,000 |
Mar 04, 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 11.44 | 2,778,900 |
Mar 01, 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 11.95 | 3,691,200 |
Feb 29, 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 12.18 | 2,300,000 |
Feb 28, 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 12.34 | 1,976,000 |
Feb 27, 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 12.58 | 1,611,500 |
Feb 26, 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 12.25 | 2,688,700 |
Feb 23, 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 12.66 | 1,499,100 |
Feb 22, 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | 2,681,800 |
Feb 21, 2024 | 13.30 | 13.32 | 13.10 | 13.11 | 13.11 | 1,696,800 |
Feb 20, 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 13.29 | 3,066,400 |
Feb 16, 2024 | 13.15 | 13.25 | 12.97 | 13.10 | 13.10 | 1,822,600 |
Feb 15, 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 13.22 | 4,248,200 |
Feb 14, 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 12.47 | 5,243,500 |
Feb 13, 2024 | 13.52 | 13.57 | 12.91 | 13.11 | 13.11 | 2,445,800 |
Feb 12, 2024 | 13.05 | 13.90 | 13.05 | 13.65 | 13.65 | 2,292,000 |
Feb 09, 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 13.09 | 1,343,800 |
Feb 08, 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 13.07 | 1,523,200 |
Feb 07, 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 13.11 | 1,162,900 |
Feb 06, 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 13.25 | 1,352,200 |
Feb 05, 2024 | 13.17 | 13.25 | 12.96 | 12.97 | 12.97 | 1,758,100 |
Feb 02, 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 13.39 | 2,096,400 |
Feb 01, 2024 | 13.22 | 13.35 | 12.88 | 13.33 | 13.33 | 1,592,700 |
Jan 31, 2024 | 13.31 | 13.31 | 12.95 | 12.97 | 12.97 | 2,193,200 |
Jan 30, 2024 | 13.38 | 13.41 | 13.04 | 13.27 | 13.27 | 1,808,900 |
Jan 29, 2024 | 13.81 | 13.81 | 13.36 | 13.49 | 13.49 | 1,687,600 |
Jan 26, 2024 | 13.79 | 14.04 | 13.78 | 13.85 | 13.85 | 4,195,600 |
Jan 25, 2024 | 13.27 | 13.79 | 13.20 | 13.75 | 13.75 | 1,845,900 |
Jan 24, 2024 | 13.55 | 14.06 | 13.17 | 13.17 | 13.17 | 3,832,400 |
Jan 23, 2024 | 12.88 | 13.50 | 12.83 | 13.35 | 13.35 | 2,731,200 |
Jan 22, 2024 | 12.79 | 12.90 | 12.64 | 12.78 | 12.78 | 1,364,000 |
Jan 19, 2024 | 12.95 | 12.98 | 12.60 | 12.72 | 12.72 | 1,964,500 |
Jan 18, 2024 | 13.23 | 13.24 | 12.75 | 12.95 | 12.95 | 2,324,400 |
Jan 17, 2024 | 13.17 | 13.45 | 13.03 | 13.24 | 13.24 | 1,790,100 |
Jan 16, 2024 | 13.22 | 13.59 | 13.13 | 13.30 | 13.30 | 1,657,300 |
Jan 12, 2024 | 14.06 | 14.11 | 13.21 | 13.47 | 13.47 | 2,844,900 |
Jan 11, 2024 | 14.32 | 14.34 | 13.76 | 13.81 | 13.81 | 2,533,500 |
Jan 10, 2024 | 14.93 | 14.98 | 14.41 | 14.46 | 14.46 | 2,265,500 |
Jan 09, 2024 | 15.09 | 15.29 | 14.82 | 14.97 | 14.97 | 1,721,900 |
Jan 08, 2024 | 14.81 | 15.31 | 14.69 | 15.21 | 15.21 | 1,887,500 |
Jan 05, 2024 | 14.32 | 15.13 | 14.20 | 14.87 | 14.87 | 2,695,600 |
Jan 04, 2024 | 14.96 | 14.98 | 14.31 | 14.34 | 14.34 | 2,362,600 |
Jan 03, 2024 | 15.14 | 15.25 | 14.71 | 14.77 | 14.77 | 3,133,100 |
Jan 02, 2024 | 14.24 | 16.03 | 13.95 | 15.40 | 15.40 | 5,618,900 |
Dec 29, 2023 | 14.26 | 14.30 | 14.00 | 14.19 | 14.19 | 1,916,500 |
Dec 28, 2023 | 13.93 | 14.38 | 13.89 | 14.37 | 14.37 | 2,317,600 |
Dec 27, 2023 | 14.09 | 14.55 | 13.86 | 14.02 | 14.02 | 3,906,500 |
Dec 26, 2023 | 14.00 | 14.13 | 13.91 | 14.05 | 14.05 | 1,620,000 |
Dec 22, 2023 | 13.99 | 14.17 | 13.84 | 13.95 | 13.95 | 1,211,000 |
Dec 21, 2023 | 13.90 | 14.10 | 13.71 | 13.96 | 13.96 | 5,096,700 |
Dec 20, 2023 | 14.32 | 14.33 | 13.81 | 13.81 | 13.81 | 2,422,000 |
Dec 19, 2023 | 13.81 | 14.34 | 13.78 | 14.33 | 14.33 | 3,094,400 |
Dec 18, 2023 | 14.28 | 14.28 | 13.65 | 13.65 | 13.65 | 2,692,500 |
Dec 15, 2023 | 14.20 | 14.41 | 13.86 | 14.21 | 14.21 | 6,046,600 |
Dec 14, 2023 | 14.00 | 14.54 | 14.00 | 14.04 | 14.04 | 2,923,200 |
Dec 13, 2023 | 13.31 | 13.95 | 13.13 | 13.90 | 13.90 | 2,423,100 |
Dec 12, 2023 | 13.23 | 13.36 | 13.09 | 13.32 | 13.32 | 1,131,300 |
Dec 11, 2023 | 13.20 | 13.37 | 13.11 | 13.30 | 13.30 | 1,206,300 |
Dec 08, 2023 | 13.35 | 13.37 | 13.00 | 13.22 | 13.22 | 2,697,700 |
Dec 07, 2023 | 13.31 | 13.45 | 13.24 | 13.31 | 13.31 | 1,651,500 |
Dec 06, 2023 | 13.38 | 13.58 | 13.17 | 13.27 | 13.27 | 2,476,900 |
Dec 05, 2023 | 13.40 | 13.47 | 12.96 | 13.23 | 13.23 | 2,126,200 |
Dec 04, 2023 | 12.95 | 13.55 | 12.93 | 13.43 | 13.43 | 2,365,100 |
Dec 01, 2023 | 12.19 | 12.94 | 12.13 | 12.91 | 12.91 | 2,776,800 |
Nov 30, 2023 | 12.44 | 12.54 | 12.08 | 12.19 | 12.19 | 4,366,600 |
Nov 29, 2023 | 12.50 | 12.67 | 12.38 | 12.43 | 12.43 | 1,679,200 |
Nov 28, 2023 | 12.53 | 12.56 | 12.26 | 12.43 | 12.43 | 1,531,100 |
Nov 27, 2023 | 12.60 | 12.63 | 12.37 | 12.49 | 12.49 | 1,782,500 |
Nov 24, 2023 | 12.84 | 12.87 | 12.59 | 12.63 | 12.63 | 922,900 |
Nov 22, 2023 | 12.96 | 13.01 | 12.52 | 12.70 | 12.70 | 2,183,400 |
Nov 21, 2023 | 13.46 | 13.53 | 12.76 | 12.82 | 12.82 | 2,416,900 |
Nov 20, 2023 | 13.64 | 13.79 | 13.37 | 13.50 | 13.50 | 2,450,000 |
Nov 17, 2023 | 13.44 | 14.02 | 13.42 | 13.91 | 13.91 | 3,464,400 |
Nov 16, 2023 | 12.76 | 13.33 | 12.72 | 13.28 | 13.28 | 3,149,600 |
Nov 15, 2023 | 12.06 | 13.02 | 12.06 | 12.73 | 12.73 | 3,037,900 |
Nov 14, 2023 | 11.65 | 12.62 | 11.62 | 12.04 | 12.04 | 5,084,800 |
Nov 13, 2023 | 11.82 | 11.87 | 11.40 | 11.45 | 11.45 | 4,049,300 |
Nov 10, 2023 | 12.69 | 13.00 | 11.33 | 11.61 | 11.61 | 10,974,900 |
Nov 09, 2023 | 14.00 | 14.65 | 13.77 | 14.01 | 14.01 | 4,308,300 |
Nov 08, 2023 | 14.01 | 14.03 | 13.68 | 13.89 | 13.89 | 2,657,200 |
Nov 07, 2023 | 13.75 | 14.28 | 13.65 | 13.94 | 13.94 | 2,720,000 |
Nov 06, 2023 | 14.00 | 14.01 | 13.64 | 13.81 | 13.81 | 2,009,400 |
Nov 03, 2023 | 13.79 | 14.14 | 13.75 | 13.85 | 13.85 | 2,950,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |