Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.54 | 11.61 | 11.54 | 11.55 | 11.55 | 102,872 |
Apr 25, 2024 | 11.40 | 11.52 | 11.34 | 11.50 | 11.50 | 2,024,000 |
Apr 24, 2024 | 11.53 | 11.57 | 11.41 | 11.53 | 11.53 | 2,265,300 |
Apr 23, 2024 | 11.51 | 11.59 | 11.33 | 11.49 | 11.49 | 4,474,500 |
Apr 22, 2024 | 11.51 | 11.53 | 11.34 | 11.40 | 11.40 | 2,638,100 |
Apr 19, 2024 | 11.46 | 11.51 | 11.40 | 11.44 | 11.44 | 3,602,400 |
Apr 18, 2024 | 11.47 | 11.73 | 11.40 | 11.42 | 11.42 | 2,172,000 |
Apr 17, 2024 | 11.59 | 11.65 | 11.42 | 11.42 | 11.42 | 3,470,100 |
Apr 16, 2024 | 11.44 | 11.60 | 11.39 | 11.54 | 11.54 | 2,581,400 |
Apr 15, 2024 | 11.83 | 11.83 | 11.45 | 11.48 | 11.48 | 2,753,300 |
Apr 12, 2024 | 11.76 | 11.83 | 11.59 | 11.71 | 11.71 | 2,187,200 |
Apr 11, 2024 | 11.82 | 11.89 | 11.73 | 11.81 | 11.81 | 2,602,300 |
Apr 10, 2024 | 11.72 | 11.82 | 11.69 | 11.80 | 11.80 | 2,604,000 |
Apr 09, 2024 | 11.84 | 11.95 | 11.76 | 11.89 | 11.89 | 2,966,800 |
Apr 08, 2024 | 11.68 | 11.80 | 11.61 | 11.78 | 11.78 | 4,895,400 |
Apr 05, 2024 | 11.57 | 11.77 | 11.45 | 11.66 | 11.66 | 13,679,400 |
Apr 04, 2024 | 11.91 | 11.94 | 11.76 | 11.78 | 11.78 | 1,816,900 |
Apr 03, 2024 | 11.66 | 11.94 | 11.66 | 11.78 | 11.78 | 2,538,300 |
Apr 02, 2024 | 11.70 | 11.76 | 11.62 | 11.68 | 11.68 | 2,574,700 |
Apr 01, 2024 | 11.97 | 12.05 | 11.77 | 11.80 | 11.80 | 3,693,600 |
Mar 28, 2024 | 11.92 | 12.01 | 11.87 | 11.96 | 11.96 | 2,754,200 |
Mar 27, 2024 | 11.98 | 12.00 | 11.85 | 11.90 | 11.90 | 1,943,100 |
Mar 26, 2024 | 11.88 | 12.02 | 11.88 | 11.94 | 11.94 | 1,772,100 |
Mar 25, 2024 | 11.96 | 12.04 | 11.86 | 11.95 | 11.95 | 2,569,600 |
Mar 22, 2024 | 12.06 | 12.06 | 11.90 | 12.01 | 12.01 | 2,070,500 |
Mar 21, 2024 | 11.93 | 12.07 | 11.91 | 12.06 | 12.06 | 2,818,300 |
Mar 20, 2024 | 11.85 | 12.00 | 11.75 | 11.94 | 11.94 | 3,434,500 |
Mar 19, 2024 | 11.69 | 11.94 | 11.68 | 11.89 | 11.89 | 2,519,600 |
Mar 18, 2024 | 11.88 | 11.98 | 11.77 | 11.79 | 11.79 | 3,270,700 |
Mar 15, 2024 | 12.08 | 12.08 | 11.72 | 11.80 | 11.80 | 12,229,600 |
Mar 14, 2024 | 12.28 | 12.28 | 12.05 | 12.12 | 12.12 | 3,908,000 |
Mar 13, 2024 | 12.25 | 12.39 | 12.03 | 12.26 | 12.26 | 4,796,400 |
Mar 12, 2024 | 12.43 | 12.51 | 12.33 | 12.39 | 12.39 | 1,690,800 |
Mar 11, 2024 | 12.58 | 12.61 | 12.38 | 12.40 | 12.40 | 3,364,100 |
Mar 08, 2024 | 12.25 | 12.68 | 12.22 | 12.63 | 12.63 | 4,777,100 |
Mar 07, 2024 | 11.81 | 12.18 | 11.80 | 12.17 | 12.17 | 5,661,100 |
Mar 06, 2024 | 11.67 | 11.89 | 11.61 | 11.85 | 11.85 | 3,494,700 |
Mar 05, 2024 | 11.75 | 11.75 | 11.36 | 11.52 | 11.52 | 9,084,200 |
Mar 04, 2024 | 11.52 | 11.91 | 11.52 | 11.86 | 11.86 | 11,432,600 |
Mar 01, 2024 | 11.47 | 11.71 | 11.43 | 11.66 | 11.66 | 16,783,100 |
Feb 29, 2024 | 11.95 | 12.22 | 11.50 | 11.71 | 11.71 | 7,321,800 |
Feb 28, 2024 | 11.59 | 11.65 | 11.50 | 11.60 | 11.60 | 3,206,000 |
Feb 27, 2024 | 11.51 | 11.61 | 11.44 | 11.54 | 11.54 | 2,102,300 |
Feb 26, 2024 | 11.36 | 11.65 | 11.35 | 11.58 | 11.58 | 3,046,000 |
Feb 23, 2024 | 11.27 | 11.40 | 11.21 | 11.36 | 11.36 | 1,569,100 |
Feb 22, 2024 | 11.36 | 11.43 | 11.22 | 11.27 | 11.27 | 1,496,900 |
Feb 21, 2024 | 11.23 | 11.27 | 11.09 | 11.20 | 11.20 | 1,964,500 |
Feb 20, 2024 | 11.41 | 11.43 | 11.29 | 11.32 | 11.32 | 1,484,100 |
Feb 16, 2024 | 11.57 | 11.64 | 11.45 | 11.48 | 11.48 | 1,428,300 |
Feb 15, 2024 | 11.34 | 11.62 | 11.28 | 11.59 | 11.59 | 4,012,900 |
Feb 14, 2024 | 11.14 | 11.35 | 11.14 | 11.31 | 11.31 | 2,374,600 |
Feb 13, 2024 | 11.03 | 11.17 | 10.92 | 11.08 | 11.08 | 1,988,000 |
Feb 12, 2024 | 11.22 | 11.42 | 11.15 | 11.24 | 11.24 | 2,344,700 |
Feb 09, 2024 | 11.27 | 11.32 | 11.17 | 11.25 | 11.25 | 1,703,700 |
Feb 08, 2024 | 11.07 | 11.31 | 11.06 | 11.21 | 11.21 | 1,777,400 |
Feb 07, 2024 | 10.93 | 11.02 | 10.86 | 11.01 | 11.01 | 1,456,200 |
Feb 06, 2024 | 10.92 | 11.01 | 10.76 | 10.86 | 10.86 | 1,187,700 |
Feb 05, 2024 | 10.98 | 11.02 | 10.85 | 10.87 | 10.87 | 1,434,500 |
Feb 02, 2024 | 11.02 | 11.06 | 10.93 | 11.00 | 11.00 | 1,413,400 |
Feb 01, 2024 | 11.01 | 11.10 | 10.95 | 11.05 | 11.05 | 2,596,800 |
Jan 31, 2024 | 11.08 | 11.14 | 10.90 | 10.99 | 10.99 | 1,386,900 |
Jan 30, 2024 | 11.18 | 11.27 | 11.03 | 11.11 | 11.11 | 1,889,600 |
Jan 29, 2024 | 11.11 | 11.19 | 11.06 | 11.18 | 11.18 | 1,323,100 |
Jan 26, 2024 | 10.98 | 11.07 | 10.95 | 11.05 | 11.05 | 1,370,200 |
Jan 25, 2024 | 11.11 | 11.11 | 10.91 | 10.97 | 10.97 | 958,500 |
Jan 24, 2024 | 11.05 | 11.08 | 10.94 | 11.01 | 11.01 | 1,848,600 |
Jan 23, 2024 | 11.07 | 11.10 | 10.96 | 11.03 | 11.03 | 1,030,800 |
Jan 22, 2024 | 10.96 | 11.08 | 10.94 | 11.02 | 11.02 | 1,539,400 |
Jan 19, 2024 | 10.93 | 11.03 | 10.82 | 10.94 | 10.94 | 1,047,200 |
Jan 18, 2024 | 10.91 | 10.96 | 10.84 | 10.89 | 10.89 | 1,301,800 |
Jan 17, 2024 | 10.83 | 10.94 | 10.80 | 10.88 | 10.88 | 1,279,700 |
Jan 16, 2024 | 10.94 | 10.98 | 10.82 | 10.91 | 10.91 | 1,479,400 |
Jan 12, 2024 | 11.06 | 11.11 | 10.89 | 10.93 | 10.93 | 2,011,700 |
Jan 11, 2024 | 10.95 | 11.10 | 10.83 | 11.02 | 11.02 | 2,307,300 |
Jan 10, 2024 | 10.86 | 11.02 | 10.81 | 10.97 | 10.97 | 2,084,300 |
Jan 09, 2024 | 10.86 | 10.92 | 10.77 | 10.86 | 10.86 | 1,591,400 |
Jan 08, 2024 | 10.84 | 10.93 | 10.69 | 10.92 | 10.92 | 3,781,900 |
Jan 05, 2024 | 10.70 | 10.81 | 10.62 | 10.73 | 10.73 | 3,300,500 |
Jan 04, 2024 | 10.60 | 10.88 | 10.60 | 10.67 | 10.67 | 10,171,400 |
Jan 03, 2024 | 11.00 | 11.09 | 10.90 | 10.91 | 10.91 | 1,333,000 |
Jan 02, 2024 | 11.34 | 11.35 | 11.04 | 11.10 | 11.10 | 1,306,300 |
Dec 29, 2023 | 11.45 | 11.45 | 11.31 | 11.39 | 11.39 | 980,600 |
Dec 28, 2023 | 11.48 | 11.53 | 11.36 | 11.47 | 11.47 | 1,163,300 |
Dec 27, 2023 | 11.52 | 11.55 | 11.41 | 11.48 | 11.48 | 877,700 |
Dec 26, 2023 | 11.43 | 11.56 | 11.42 | 11.50 | 11.50 | 1,194,700 |
Dec 22, 2023 | 11.27 | 11.44 | 11.21 | 11.43 | 11.43 | 983,000 |
Dec 21, 2023 | 11.31 | 11.38 | 11.17 | 11.30 | 11.30 | 1,763,100 |
Dec 20, 2023 | 11.23 | 11.46 | 11.20 | 11.26 | 11.26 | 2,726,800 |
Dec 19, 2023 | 11.35 | 11.36 | 11.19 | 11.25 | 11.25 | 2,414,100 |
Dec 18, 2023 | 11.36 | 11.38 | 11.24 | 11.33 | 11.33 | 2,467,800 |
Dec 15, 2023 | 11.57 | 11.62 | 11.32 | 11.33 | 11.33 | 8,925,300 |
Dec 14, 2023 | 11.62 | 11.70 | 11.35 | 11.51 | 11.51 | 2,999,200 |
Dec 13, 2023 | 11.47 | 11.57 | 11.35 | 11.56 | 11.56 | 2,464,400 |
Dec 12, 2023 | 11.46 | 11.54 | 11.35 | 11.47 | 11.47 | 1,632,400 |
Dec 11, 2023 | 11.57 | 11.61 | 11.44 | 11.47 | 11.47 | 1,773,500 |
Dec 08, 2023 | 11.47 | 11.60 | 11.47 | 11.53 | 11.53 | 1,528,000 |
Dec 07, 2023 | 11.45 | 11.62 | 11.44 | 11.52 | 11.52 | 1,142,600 |
Dec 06, 2023 | 11.66 | 11.90 | 11.63 | 11.64 | 11.64 | 1,311,300 |
Dec 05, 2023 | 11.72 | 11.80 | 11.61 | 11.77 | 11.77 | 988,200 |
Dec 04, 2023 | 11.87 | 11.91 | 11.56 | 11.69 | 11.69 | 2,269,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |