Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.42 | 16.51 | 16.40 | 16.49 | 16.49 | 3,136,700 |
Mar 27, 2024 | 16.21 | 16.27 | 16.14 | 16.26 | 16.26 | 2,485,100 |
Mar 26, 2024 | 16.18 | 16.27 | 16.08 | 16.09 | 16.09 | 3,271,300 |
Mar 25, 2024 | 15.86 | 15.98 | 15.86 | 15.92 | 15.92 | 2,021,500 |
Mar 22, 2024 | 15.95 | 15.97 | 15.83 | 15.85 | 15.85 | 1,687,000 |
Mar 21, 2024 | 15.74 | 15.82 | 15.72 | 15.78 | 15.78 | 3,211,300 |
Mar 20, 2024 | 15.52 | 15.84 | 15.51 | 15.81 | 15.81 | 2,739,200 |
Mar 19, 2024 | 15.73 | 15.83 | 15.72 | 15.75 | 15.75 | 3,044,900 |
Mar 18, 2024 | 15.55 | 15.58 | 15.44 | 15.57 | 15.57 | 2,569,200 |
Mar 15, 2024 | 15.36 | 15.43 | 15.31 | 15.35 | 15.35 | 3,286,200 |
Mar 14, 2024 | 15.30 | 15.33 | 15.20 | 15.26 | 15.26 | 3,486,100 |
Mar 13, 2024 | 15.39 | 15.49 | 15.38 | 15.40 | 15.40 | 4,201,200 |
Mar 12, 2024 | 15.28 | 15.44 | 15.27 | 15.43 | 15.43 | 4,419,500 |
Mar 11, 2024 | 14.84 | 15.05 | 14.84 | 15.05 | 15.05 | 3,547,400 |
Mar 08, 2024 | 14.78 | 14.82 | 14.69 | 14.72 | 14.72 | 2,319,900 |
Mar 07, 2024 | 14.48 | 14.65 | 14.46 | 14.64 | 14.64 | 2,858,400 |
Mar 06, 2024 | 14.41 | 14.42 | 14.28 | 14.36 | 14.36 | 4,760,100 |
Mar 05, 2024 | 14.14 | 14.29 | 14.13 | 14.22 | 14.22 | 2,887,600 |
Mar 04, 2024 | 14.08 | 14.15 | 14.04 | 14.10 | 14.10 | 2,868,200 |
Mar 01, 2024 | 13.79 | 13.83 | 13.68 | 13.78 | 13.78 | 3,261,800 |
Feb 29, 2024 | 13.78 | 13.80 | 13.64 | 13.72 | 13.72 | 6,711,700 |
Feb 28, 2024 | 13.80 | 13.87 | 13.70 | 13.71 | 13.71 | 2,653,900 |
Feb 27, 2024 | 13.65 | 13.77 | 13.65 | 13.75 | 13.75 | 2,441,100 |
Feb 26, 2024 | 13.70 | 13.73 | 13.57 | 13.58 | 13.58 | 2,005,500 |
Feb 23, 2024 | 13.71 | 13.78 | 13.70 | 13.74 | 13.74 | 1,931,700 |
Feb 22, 2024 | 13.75 | 13.81 | 13.68 | 13.71 | 13.71 | 3,231,800 |
Feb 21, 2024 | 13.65 | 13.67 | 13.58 | 13.64 | 13.64 | 2,939,100 |
Feb 20, 2024 | 13.56 | 13.72 | 13.56 | 13.69 | 13.69 | 2,993,500 |
Feb 16, 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 13.32 | 2,789,900 |
Feb 15, 2024 | 13.24 | 13.42 | 13.24 | 13.41 | 13.41 | 2,704,000 |
Feb 14, 2024 | 13.12 | 13.18 | 13.09 | 13.18 | 13.18 | 2,436,300 |
Feb 13, 2024 | 13.16 | 13.17 | 12.95 | 13.02 | 13.02 | 5,209,000 |
Feb 12, 2024 | 13.17 | 13.25 | 13.15 | 13.21 | 13.21 | 2,543,000 |
Feb 09, 2024 | 12.89 | 13.07 | 12.88 | 13.05 | 13.05 | 3,923,300 |
Feb 08, 2024 | 12.89 | 12.91 | 12.81 | 12.89 | 12.89 | 2,795,000 |
Feb 07, 2024 | 12.85 | 12.93 | 12.78 | 12.90 | 12.90 | 3,446,400 |
Feb 06, 2024 | 13.00 | 13.10 | 12.98 | 13.04 | 13.04 | 2,215,600 |
Feb 05, 2024 | 12.95 | 13.01 | 12.88 | 12.97 | 12.97 | 2,980,300 |
Feb 02, 2024 | 13.26 | 13.31 | 13.10 | 13.18 | 13.18 | 5,818,600 |
Feb 01, 2024 | 13.35 | 13.46 | 13.21 | 13.36 | 13.36 | 8,195,500 |
Jan 31, 2024 | 14.42 | 14.44 | 14.18 | 14.20 | 14.20 | 3,125,000 |
Jan 30, 2024 | 14.14 | 14.27 | 14.14 | 14.24 | 14.24 | 1,978,600 |
Jan 29, 2024 | 14.15 | 14.20 | 14.08 | 14.19 | 14.19 | 1,642,300 |
Jan 26, 2024 | 14.25 | 14.29 | 14.20 | 14.28 | 14.28 | 1,821,600 |
Jan 25, 2024 | 14.19 | 14.20 | 14.04 | 14.17 | 14.17 | 2,877,800 |
Jan 24, 2024 | 14.23 | 14.25 | 14.15 | 14.17 | 14.17 | 2,618,400 |
Jan 23, 2024 | 13.99 | 14.03 | 13.90 | 14.02 | 14.02 | 2,253,700 |
Jan 22, 2024 | 14.01 | 14.05 | 13.95 | 13.98 | 13.98 | 2,377,900 |
Jan 19, 2024 | 13.87 | 14.00 | 13.83 | 13.99 | 13.99 | 2,087,600 |
Jan 18, 2024 | 13.81 | 13.85 | 13.71 | 13.84 | 13.84 | 2,808,600 |
Jan 17, 2024 | 13.67 | 13.78 | 13.64 | 13.73 | 13.73 | 3,670,100 |
Jan 16, 2024 | 13.87 | 13.88 | 13.73 | 13.74 | 13.74 | 3,589,900 |
Jan 12, 2024 | 14.21 | 14.24 | 14.04 | 14.09 | 14.09 | 2,566,500 |
Jan 11, 2024 | 14.22 | 14.25 | 14.01 | 14.09 | 14.09 | 3,744,400 |
Jan 10, 2024 | 14.16 | 14.21 | 14.11 | 14.19 | 14.19 | 3,055,900 |
Jan 09, 2024 | 14.25 | 14.31 | 14.18 | 14.18 | 14.18 | 2,389,700 |
Jan 08, 2024 | 14.55 | 14.60 | 14.51 | 14.55 | 14.55 | 1,689,300 |
Jan 05, 2024 | 14.56 | 14.67 | 14.49 | 14.53 | 14.53 | 2,392,200 |
Jan 04, 2024 | 14.38 | 14.59 | 14.37 | 14.44 | 14.44 | 3,208,900 |
Jan 03, 2024 | 14.56 | 14.74 | 14.52 | 14.66 | 14.66 | 2,836,500 |
Jan 02, 2024 | 14.68 | 14.82 | 14.66 | 14.76 | 14.76 | 2,625,100 |
Dec 29, 2023 | 15.05 | 15.07 | 14.95 | 15.02 | 15.02 | 1,933,400 |
Dec 28, 2023 | 15.06 | 15.10 | 15.00 | 15.01 | 15.01 | 1,712,700 |
Dec 27, 2023 | 15.11 | 15.22 | 15.11 | 15.19 | 15.19 | 1,467,400 |
Dec 26, 2023 | 15.08 | 15.18 | 15.05 | 15.15 | 15.15 | 966,000 |
Dec 22, 2023 | 15.06 | 15.12 | 14.98 | 15.03 | 15.03 | 2,290,300 |
Dec 21, 2023 | 14.93 | 14.98 | 14.87 | 14.97 | 14.97 | 2,083,200 |
Dec 20, 2023 | 14.94 | 14.99 | 14.76 | 14.76 | 14.76 | 3,138,500 |
Dec 19, 2023 | 15.08 | 15.12 | 15.01 | 15.06 | 15.06 | 2,148,800 |
Dec 18, 2023 | 15.06 | 15.07 | 14.93 | 14.99 | 14.99 | 2,234,500 |
Dec 15, 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 14.91 | 3,155,300 |
Dec 14, 2023 | 14.96 | 15.08 | 14.88 | 14.99 | 14.99 | 3,016,800 |
Dec 13, 2023 | 14.69 | 14.91 | 14.59 | 14.89 | 14.89 | 2,105,500 |
Dec 12, 2023 | 14.70 | 14.75 | 14.66 | 14.72 | 14.72 | 1,646,900 |
Dec 11, 2023 | 14.57 | 14.60 | 14.53 | 14.57 | 14.57 | 1,805,500 |
Dec 08, 2023 | 14.48 | 14.64 | 14.47 | 14.59 | 14.59 | 2,617,300 |
Dec 07, 2023 | 14.33 | 14.44 | 14.30 | 14.42 | 14.42 | 1,620,400 |
Dec 06, 2023 | 14.31 | 14.42 | 14.20 | 14.21 | 14.21 | 2,671,100 |
Dec 05, 2023 | 14.15 | 14.17 | 14.08 | 14.11 | 14.11 | 1,618,300 |
Dec 04, 2023 | 14.00 | 14.13 | 13.99 | 14.09 | 14.09 | 2,028,600 |
Dec 01, 2023 | 14.02 | 14.17 | 13.97 | 14.13 | 14.13 | 5,858,500 |
Nov 30, 2023 | 14.07 | 14.09 | 14.01 | 14.08 | 14.08 | 1,612,600 |
Nov 29, 2023 | 14.03 | 14.14 | 14.02 | 14.08 | 14.08 | 1,968,200 |
Nov 28, 2023 | 13.87 | 13.94 | 13.82 | 13.88 | 13.88 | 2,034,300 |
Nov 27, 2023 | 13.90 | 13.95 | 13.82 | 13.90 | 13.90 | 968,700 |
Nov 24, 2023 | 13.90 | 13.95 | 13.86 | 13.94 | 13.94 | 1,762,700 |
Nov 22, 2023 | 13.85 | 13.88 | 13.79 | 13.83 | 13.83 | 1,111,200 |
Nov 21, 2023 | 13.94 | 13.97 | 13.87 | 13.89 | 13.89 | 5,780,900 |
Nov 20, 2023 | 13.91 | 13.97 | 13.89 | 13.93 | 13.93 | 1,300,000 |
Nov 17, 2023 | 13.88 | 13.98 | 13.86 | 13.98 | 13.98 | 1,754,400 |
Nov 16, 2023 | 13.71 | 13.76 | 13.63 | 13.67 | 13.67 | 1,723,600 |
Nov 15, 2023 | 13.69 | 13.72 | 13.64 | 13.65 | 13.65 | 1,851,400 |
Nov 14, 2023 | 13.34 | 13.59 | 13.34 | 13.55 | 13.55 | 2,666,800 |
Nov 13, 2023 | 13.12 | 13.19 | 13.08 | 13.12 | 13.12 | 1,894,700 |
Nov 10, 2023 | 13.07 | 13.13 | 12.95 | 13.13 | 13.13 | 3,199,500 |
Nov 09, 2023 | 13.00 | 13.09 | 12.91 | 12.94 | 12.94 | 3,112,000 |
Nov 08, 2023 | 13.02 | 13.11 | 12.97 | 13.04 | 13.04 | 2,013,800 |
Nov 07, 2023 | 13.00 | 13.10 | 12.97 | 13.02 | 13.02 | 7,289,200 |
Nov 06, 2023 | 13.28 | 13.33 | 13.18 | 13.26 | 13.26 | 5,234,600 |
Nov 03, 2023 | 13.07 | 13.29 | 13.06 | 13.26 | 13.26 | 8,125,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |