Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 11.50 | 11.52 | 11.33 | 11.47 | 11.47 | 1,901,100 |
May 08, 2024 | 11.61 | 11.61 | 10.94 | 11.60 | 11.60 | 6,749,900 |
May 07, 2024 | 12.08 | 12.11 | 11.86 | 11.99 | 11.99 | 2,207,700 |
May 06, 2024 | 12.19 | 12.42 | 12.10 | 12.14 | 12.14 | 1,484,000 |
May 03, 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 12.12 | 1,735,600 |
May 02, 2024 | 12.02 | 12.08 | 11.78 | 12.06 | 12.06 | 2,111,200 |
May 01, 2024 | 11.66 | 12.24 | 11.66 | 11.89 | 11.89 | 1,685,400 |
Apr 30, 2024 | 11.84 | 11.92 | 11.65 | 11.66 | 11.66 | 1,897,300 |
Apr 29, 2024 | 12.02 | 12.22 | 11.90 | 11.96 | 11.96 | 1,267,300 |
Apr 26, 2024 | 11.93 | 12.02 | 11.82 | 11.96 | 11.96 | 633,200 |
Apr 25, 2024 | 11.65 | 11.84 | 11.63 | 11.83 | 11.83 | 1,282,500 |
Apr 24, 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 11.87 | 922,500 |
Apr 23, 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 12.03 | 1,720,500 |
Apr 22, 2024 | 11.62 | 11.81 | 11.60 | 11.77 | 11.77 | 1,442,100 |
Apr 19, 2024 | 11.46 | 11.60 | 11.36 | 11.45 | 11.45 | 895,100 |
Apr 18, 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 11.52 | 1,117,800 |
Apr 17, 2024 | 11.40 | 11.51 | 11.30 | 11.36 | 11.36 | 891,500 |
Apr 16, 2024 | 11.13 | 11.55 | 11.10 | 11.33 | 11.33 | 1,672,200 |
Apr 15, 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 11.14 | 2,243,500 |
Apr 12, 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 11.64 | 1,030,200 |
Apr 11, 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 12.12 | 1,126,700 |
Apr 10, 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 11.81 | 919,700 |
Apr 09, 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 12.31 | 1,006,600 |
Apr 08, 2024 | 12.41 | 12.55 | 12.39 | 12.50 | 12.50 | 420,700 |
Apr 05, 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 12.33 | 1,071,300 |
Apr 04, 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 12.21 | 1,148,700 |
Apr 03, 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 12.28 | 745,800 |
Apr 02, 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 12.32 | 1,161,200 |
Apr 01, 2024 | 13.27 | 13.27 | 12.48 | 12.48 | 12.48 | 1,812,800 |
Mar 28, 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 13.15 | 1,904,400 |
Mar 27, 2024 | 12.99 | 13.14 | 12.78 | 13.13 | 13.13 | 1,507,700 |
Mar 26, 2024 | 13.08 | 13.10 | 12.80 | 12.82 | 12.82 | 2,687,300 |
Mar 25, 2024 | 12.86 | 13.03 | 12.81 | 12.85 | 12.85 | 648,600 |
Mar 22, 2024 | 13.06 | 13.14 | 12.78 | 12.88 | 12.88 | 1,103,400 |
Mar 21, 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 13.09 | 1,454,800 |
Mar 20, 2024 | 12.81 | 13.11 | 12.70 | 13.03 | 13.03 | 1,214,400 |
Mar 19, 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 12.91 | 1,629,300 |
Mar 18, 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 12.75 | 2,272,300 |
Mar 15, 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 12.42 | 2,417,200 |
Mar 14, 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 12.53 | 1,386,400 |
Mar 13, 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 13.03 | 1,166,700 |
Mar 12, 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 12.91 | 1,318,700 |
Mar 11, 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 12.93 | 1,557,500 |
Mar 08, 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 13.01 | 2,004,000 |
Mar 07, 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 12.63 | 1,629,800 |
Mar 06, 2024 | 12.72 | 12.73 | 12.33 | 12.34 | 12.34 | 1,968,200 |
Mar 05, 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 12.48 | 2,987,200 |
Mar 04, 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 13.01 | 4,377,400 |
Mar 01, 2024 | 13.21 | 13.43 | 13.02 | 13.12 | 13.12 | 4,211,400 |
Feb 29, 2024 | 13.13 | 13.56 | 12.81 | 13.29 | 13.29 | 4,553,300 |
Feb 28, 2024 | 12.40 | 13.52 | 12.40 | 12.69 | 12.69 | 5,760,500 |
Feb 27, 2024 | 12.26 | 12.40 | 12.09 | 12.14 | 12.14 | 3,495,300 |
Feb 26, 2024 | 12.00 | 12.24 | 11.96 | 12.19 | 12.19 | 1,681,900 |
Feb 23, 2024 | 12.20 | 12.35 | 12.02 | 12.08 | 12.08 | 1,664,500 |
Feb 22, 2024 | 11.93 | 12.19 | 11.93 | 12.15 | 12.15 | 1,156,200 |
Feb 21, 2024 | 11.95 | 12.02 | 11.75 | 11.88 | 11.88 | 1,691,800 |
Feb 20, 2024 | 12.12 | 12.27 | 11.93 | 12.13 | 12.13 | 970,400 |
Feb 16, 2024 | 12.35 | 12.46 | 12.19 | 12.27 | 12.27 | 1,384,300 |
Feb 15, 2024 | 12.40 | 12.55 | 12.34 | 12.41 | 12.41 | 1,538,400 |
Feb 14, 2024 | 12.06 | 12.35 | 11.98 | 12.29 | 12.29 | 974,900 |
Feb 13, 2024 | 11.77 | 12.10 | 11.53 | 11.88 | 11.88 | 1,558,200 |
Feb 12, 2024 | 12.23 | 12.41 | 12.15 | 12.24 | 12.24 | 1,678,600 |
Feb 09, 2024 | 11.99 | 12.27 | 11.91 | 12.27 | 12.27 | 1,516,600 |
Feb 08, 2024 | 11.56 | 11.97 | 11.49 | 11.91 | 11.91 | 1,859,100 |
Feb 07, 2024 | 11.60 | 11.66 | 11.37 | 11.60 | 11.60 | 1,495,700 |
Feb 06, 2024 | 11.29 | 11.63 | 11.23 | 11.58 | 11.58 | 1,432,300 |
Feb 05, 2024 | 11.23 | 11.39 | 11.07 | 11.28 | 11.28 | 1,801,400 |
Feb 02, 2024 | 11.10 | 11.39 | 10.99 | 11.32 | 11.32 | 1,038,900 |
Feb 01, 2024 | 11.06 | 11.22 | 10.94 | 11.19 | 11.19 | 1,408,600 |
Jan 31, 2024 | 11.22 | 11.41 | 10.94 | 10.96 | 10.96 | 1,592,100 |
Jan 30, 2024 | 11.37 | 11.45 | 11.20 | 11.26 | 11.26 | 912,700 |
Jan 29, 2024 | 10.99 | 11.44 | 10.94 | 11.44 | 11.44 | 1,768,000 |
Jan 26, 2024 | 10.95 | 11.13 | 10.95 | 11.01 | 11.01 | 1,509,700 |
Jan 25, 2024 | 11.03 | 11.10 | 10.81 | 10.91 | 10.91 | 1,795,700 |
Jan 24, 2024 | 11.27 | 11.31 | 10.89 | 10.91 | 10.91 | 1,490,700 |
Jan 23, 2024 | 11.12 | 11.52 | 11.02 | 11.09 | 11.09 | 2,280,000 |
Jan 22, 2024 | 10.80 | 11.07 | 10.75 | 11.02 | 11.02 | 1,350,600 |
Jan 19, 2024 | 10.69 | 10.69 | 10.43 | 10.64 | 10.64 | 1,410,400 |
Jan 18, 2024 | 10.57 | 10.65 | 10.35 | 10.61 | 10.61 | 2,112,700 |
Jan 17, 2024 | 10.78 | 10.78 | 10.40 | 10.52 | 10.52 | 2,898,800 |
Jan 16, 2024 | 11.18 | 11.28 | 10.89 | 10.93 | 10.93 | 2,844,100 |
Jan 12, 2024 | 11.50 | 11.62 | 11.31 | 11.31 | 11.31 | 1,527,900 |
Jan 11, 2024 | 11.41 | 11.59 | 11.16 | 11.47 | 11.47 | 2,145,700 |
Jan 10, 2024 | 11.28 | 11.40 | 11.05 | 11.35 | 11.35 | 3,980,100 |
Jan 09, 2024 | 11.45 | 11.56 | 11.32 | 11.32 | 11.32 | 1,528,900 |
Jan 08, 2024 | 11.35 | 11.61 | 11.32 | 11.56 | 11.56 | 1,680,900 |
Jan 05, 2024 | 11.40 | 11.57 | 11.17 | 11.31 | 11.31 | 2,001,900 |
Jan 04, 2024 | 11.61 | 11.69 | 11.43 | 11.47 | 11.47 | 3,848,900 |
Jan 03, 2024 | 11.95 | 11.96 | 11.56 | 11.58 | 11.58 | 2,588,000 |
Jan 02, 2024 | 11.98 | 12.22 | 11.67 | 12.09 | 12.09 | 2,439,800 |
Dec 29, 2023 | 12.55 | 12.57 | 12.33 | 12.39 | 12.39 | 1,266,100 |
Dec 28, 2023 | 12.39 | 12.56 | 12.37 | 12.56 | 12.56 | 900,800 |
Dec 27, 2023 | 12.43 | 12.50 | 12.35 | 12.41 | 12.41 | 604,500 |
Dec 26, 2023 | 12.33 | 12.43 | 12.28 | 12.41 | 12.41 | 593,300 |
Dec 22, 2023 | 12.23 | 12.40 | 12.19 | 12.32 | 12.32 | 731,100 |
Dec 21, 2023 | 12.09 | 12.20 | 11.95 | 12.18 | 12.18 | 1,507,300 |
Dec 20, 2023 | 12.35 | 12.63 | 11.97 | 11.99 | 11.99 | 2,845,900 |
Dec 19, 2023 | 12.00 | 12.39 | 12.00 | 12.30 | 12.30 | 3,407,100 |
Dec 18, 2023 | 11.79 | 11.99 | 11.67 | 11.93 | 11.93 | 2,078,100 |
Dec 15, 2023 | 11.88 | 11.88 | 11.64 | 11.76 | 11.76 | 2,187,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |