Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 11.38 | 19,067,200 |
Apr 24, 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 11.40 | 15,238,600 |
Apr 23, 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.58 | 16,340,900 |
Apr 22, 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.50 | 25,567,600 |
Apr 19, 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 12.31 | 6,883,400 |
Apr 18, 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 12.40 | 6,148,100 |
Apr 17, 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 12.36 | 7,993,200 |
Apr 16, 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.55 | 10,574,000 |
Apr 15, 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.70 | 7,518,900 |
Apr 12, 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.63 | 10,899,900 |
Apr 11, 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.96 | 9,124,400 |
Apr 10, 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 13.09 | 10,622,600 |
Apr 09, 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 13.13 | 8,115,600 |
Apr 08, 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.73 | 6,200,200 |
Apr 05, 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.82 | 6,028,300 |
Apr 04, 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.82 | 7,919,600 |
Apr 03, 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.99 | 7,927,700 |
Apr 02, 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.84 | 11,191,100 |
Apr 01, 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.72 | 9,242,300 |
Mar 28, 2024 | 12.89 | 13.03 | 12.81 | 12.96 | 12.96 | 8,301,200 |
Mar 27, 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.96 | 7,927,700 |
Mar 26, 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.55 | 6,321,300 |
Mar 25, 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.52 | 10,298,900 |
Mar 22, 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.73 | 6,866,400 |
Mar 21, 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.85 | 12,899,300 |
Mar 20, 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.67 | 11,720,700 |
Mar 19, 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 12.45 | 6,499,500 |
Mar 18, 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 12.36 | 6,227,100 |
Mar 15, 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 12.34 | 15,954,800 |
Mar 14, 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 12.44 | 11,313,500 |
Mar 13, 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 8,414,400 |
Mar 12, 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.99 | 6,890,900 |
Mar 11, 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 12.10 | 6,080,100 |
Mar 08, 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.85 | 10,660,000 |
Mar 07, 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.81 | 12,920,000 |
Mar 06, 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.70 | 10,871,800 |
Mar 05, 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.78 | 12,737,800 |
Mar 04, 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.69 | 20,910,900 |
Mar 01, 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 12.06 | 13,451,300 |
Feb 29, 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.95 | 21,260,600 |
Feb 28, 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.91 | 8,021,100 |
Feb 27, 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.96 | 6,533,300 |
Feb 26, 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 12.01 | 8,269,800 |
Feb 23, 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 12.22 | 8,523,100 |
Feb 22, 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | 6,446,800 |
Feb 21, 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.95 | 8,035,300 |
Feb 20, 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.94 | 13,649,600 |
Feb 16, 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 12.15 | 9,857,000 |
Feb 15, 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 12.35 | 16,321,700 |
Feb 14, 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.55 | 20,310,000 |
Feb 13, 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.82 | 18,679,300 |
Feb 12, 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12.42 | 12,580,600 |
Feb 09, 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 12.09 | 15,226,300 |
Feb 08, 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 12.18 | 17,373,700 |
Feb 07, 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 12.37 | 16,398,300 |
Feb 06, 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 12.42 | 19,536,200 |
Feb 05, 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 12.15 | 17,522,500 |
Feb 02, 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 12.28 | 19,884,200 |
Feb 01, 2024 | 12.12 | 12.30 | 12.07 | 12.30 | 12.30 | 12,987,800 |
Jan 31, 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 12.00 | 15,339,100 |
Jan 30, 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 12.07 | 10,361,500 |
Jan 29, 2024 | 11.83 | 12.16 | 11.77 | 12.09 | 12.09 | 9,828,800 |
Jan 26, 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.93 | 10,901,800 |
Jan 25, 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.94 | 13,380,200 |
Jan 24, 2024 | 12.02 | 12.05 | 11.82 | 11.83 | 11.83 | 8,750,200 |
Jan 23, 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.86 | 9,462,400 |
Jan 22, 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.73 | 9,100,900 |
Jan 19, 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.65 | 9,350,200 |
Jan 18, 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 11.57 | 10,148,700 |
Jan 17, 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 11.42 | 13,816,200 |
Jan 16, 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.46 | 11,487,800 |
Jan 12, 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.49 | 12,102,700 |
Jan 11, 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.62 | 16,034,200 |
Jan 10, 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.82 | 12,698,300 |
Jan 09, 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.95 | 16,408,000 |
Jan 08, 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 12.29 | 15,543,200 |
Jan 05, 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 12.06 | 19,512,200 |
Jan 04, 2024 | 11.94 | 12.04 | 11.89 | 11.90 | 11.90 | 15,291,800 |
Jan 03, 2024 | 11.97 | 12.17 | 11.82 | 11.95 | 11.95 | 18,987,300 |
Jan 02, 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 12.16 | 19,803,800 |
Dec 29, 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 12.18 | 11,220,000 |
Dec 28, 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 7,783,900 |
Dec 27, 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 12.12 | 19,008,500 |
Dec 26, 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 12.03 | 5,197,400 |
Dec 22, 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 11.98 | 9,193,100 |
Dec 21, 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 11.90 | 12,715,600 |
Dec 20, 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 11.67 | 13,351,900 |
Dec 19, 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 11.91 | 25,640,100 |
Dec 18, 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 11.60 | 17,914,900 |
Dec 15, 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 11.48 | 38,551,000 |
Dec 14, 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 11.75 | 28,764,900 |
Dec 13, 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 11.41 | 13,233,600 |
Dec 12, 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | 10,052,000 |
Dec 11, 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 11.09 | 17,942,200 |
Dec 08, 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 11.11 | 12,948,500 |
Dec 07, 2023 | 10.98 | 11.01 | 10.86 | 10.92 | 10.92 | 15,828,700 |
Dec 06, 2023 | 10.99 | 11.23 | 10.94 | 10.96 | 10.96 | 22,566,100 |
Dec 05, 2023 | 10.89 | 11.00 | 10.82 | 10.96 | 10.96 | 15,100,100 |
Dec 04, 2023 | 10.96 | 11.05 | 10.85 | 10.97 | 10.97 | 15,801,000 |
Dec 01, 2023 | 10.82 | 11.31 | 10.76 | 11.18 | 11.18 | 22,756,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |