Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 11.57 | 3,124,100 |
May 01, 2024 | 11.35 | 11.45 | 11.15 | 11.29 | 11.29 | 3,336,300 |
Apr 30, 2024 | 11.46 | 11.58 | 11.42 | 11.44 | 11.44 | 2,180,000 |
Apr 29, 2024 | 11.52 | 11.62 | 11.38 | 11.52 | 11.52 | 4,721,400 |
Apr 26, 2024 | 11.45 | 11.53 | 11.42 | 11.46 | 11.46 | 2,180,400 |
Apr 25, 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 11.42 | 2,853,300 |
Apr 24, 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 11.70 | 4,826,200 |
Apr 23, 2024 | 11.30 | 11.81 | 11.30 | 11.69 | 11.69 | 5,356,500 |
Apr 22, 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 11.28 | 6,886,800 |
Apr 19, 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 11.15 | 6,151,800 |
Apr 18, 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 11.04 | 5,903,100 |
Apr 17, 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 10.63 | 4,467,900 |
Apr 16, 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 10.83 | 4,914,200 |
Apr 15, 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 10.50 | 4,331,800 |
Apr 12, 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 10.51 | 5,140,500 |
Apr 11, 2024 | 11.16 | 11.20 | 10.92 | 11.06 | 11.06 | 2,824,900 |
Apr 10, 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 11.15 | 3,316,300 |
Apr 09, 2024 | 11.28 | 11.34 | 11.13 | 11.33 | 11.33 | 3,550,500 |
Apr 08, 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 11.15 | 2,620,700 |
Apr 05, 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 11.03 | 3,818,200 |
Apr 04, 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 11.06 | 6,331,900 |
Apr 03, 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 10.89 | 7,309,200 |
Apr 02, 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 11.62 | 4,014,700 |
Apr 01, 2024 | 11.88 | 11.91 | 11.61 | 11.89 | 11.89 | 2,706,900 |
Mar 28, 2024 | 11.88 | 11.99 | 11.70 | 11.96 | 11.96 | 3,561,400 |
Mar 27, 2024 | 11.73 | 11.85 | 11.56 | 11.82 | 11.82 | 4,220,500 |
Mar 26, 2024 | 11.72 | 11.82 | 11.62 | 11.65 | 11.65 | 2,689,900 |
Mar 25, 2024 | 11.76 | 11.88 | 11.57 | 11.58 | 11.58 | 1,945,500 |
Mar 22, 2024 | 11.88 | 11.97 | 11.71 | 11.78 | 11.78 | 2,998,800 |
Mar 21, 2024 | 12.10 | 12.31 | 11.90 | 11.91 | 11.91 | 2,649,700 |
Mar 20, 2024 | 11.91 | 12.13 | 11.87 | 12.04 | 12.04 | 2,473,300 |
Mar 19, 2024 | 12.03 | 12.15 | 11.84 | 11.92 | 11.92 | 3,246,200 |
Mar 18, 2024 | 12.33 | 12.53 | 12.08 | 12.09 | 12.09 | 3,749,500 |
Mar 15, 2024 | 12.21 | 12.44 | 12.18 | 12.34 | 12.34 | 5,256,400 |
Mar 14, 2024 | 12.60 | 12.62 | 12.24 | 12.33 | 12.33 | 1,997,000 |
Mar 13, 2024 | 12.61 | 12.80 | 12.58 | 12.61 | 12.61 | 1,822,200 |
Mar 12, 2024 | 12.72 | 12.72 | 12.48 | 12.61 | 12.61 | 1,816,800 |
Mar 11, 2024 | 12.62 | 12.77 | 12.57 | 12.68 | 12.68 | 2,879,500 |
Mar 08, 2024 | 12.74 | 12.99 | 12.70 | 12.73 | 12.73 | 2,876,700 |
Mar 07, 2024 | 12.81 | 12.89 | 12.63 | 12.67 | 12.67 | 2,902,400 |
Mar 06, 2024 | 12.67 | 12.85 | 12.59 | 12.75 | 12.75 | 3,277,000 |
Mar 05, 2024 | 12.33 | 12.82 | 12.33 | 12.58 | 12.58 | 2,849,000 |
Mar 04, 2024 | 12.67 | 12.81 | 12.44 | 12.47 | 12.47 | 2,509,700 |
Mar 01, 2024 | 12.53 | 12.69 | 12.29 | 12.67 | 12.67 | 3,748,600 |
Feb 29, 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 12.56 | 4,598,500 |
Feb 28, 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 12.89 | 3,815,300 |
Feb 27, 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 13.26 | 3,863,000 |
Feb 26, 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 13.16 | 4,137,300 |
Feb 23, 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 13.10 | 3,861,900 |
Feb 22, 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 12.97 | 5,516,900 |
Feb 21, 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 12.64 | 8,850,600 |
Feb 20, 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 12.17 | 5,248,900 |
Feb 16, 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 11.90 | 2,679,600 |
Feb 15, 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 11.96 | 3,972,600 |
Feb 14, 2024 | 11.50 | 11.65 | 11.34 | 11.62 | 11.62 | 3,742,100 |
Feb 13, 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 11.39 | 4,442,900 |
Feb 12, 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 11.83 | 7,166,200 |
Feb 09, 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 11.62 | 7,567,200 |
Feb 08, 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11.88 | 11,353,400 |
Feb 07, 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 12.18 | 7,460,000 |
Feb 06, 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 12.27 | 3,639,500 |
Feb 05, 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 12.23 | 3,519,300 |
Feb 02, 2024 | 12.06 | 12.15 | 11.93 | 12.10 | 12.10 | 3,191,000 |
Feb 01, 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 12.24 | 3,116,500 |
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 12.08 | 2,613,500 |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 12.27 | 2,461,900 |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 12.36 | 2,147,900 |
Jan 26, 2024 | 12.15 | 12.32 | 12.14 | 12.16 | 12.16 | 2,350,400 |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 12.03 | 2,259,400 |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 11.98 | 4,011,900 |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 12.31 | 3,107,900 |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 12.34 | 2,665,800 |
Jan 19, 2024 | 12.08 | 12.13 | 11.95 | 12.10 | 12.10 | 2,948,600 |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 12.10 | 2,862,900 |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 12.06 | 3,418,100 |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 12.05 | 3,665,700 |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 12.24 | 8,312,900 |
Jan 11, 2024 | 12.21 | 12.30 | 11.94 | 12.25 | 12.25 | 2,828,900 |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 12.20 | 2,159,500 |
Jan 09, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 12.07 | 2,911,100 |
Jan 08, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 11.97 | 4,975,000 |
Jan 05, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 11.52 | 5,515,500 |
Jan 04, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 11.54 | 3,829,500 |
Jan 03, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 11.55 | 4,634,200 |
Jan 02, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 12.22 | 3,765,000 |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 12.42 | 2,466,900 |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 12.52 | 2,580,800 |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 12.43 | 2,875,400 |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 12.47 | 3,238,000 |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 12.45 | 2,284,900 |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 12.48 | 2,864,600 |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 12.29 | 4,822,500 |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 12.66 | 3,308,200 |
Dec 18, 2023 | 12.56 | 12.67 | 12.48 | 12.56 | 12.56 | 3,170,800 |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 12.52 | 13,826,000 |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 12.64 | 9,038,200 |
Dec 13, 2023 | 11.86 | 12.24 | 11.79 | 12.19 | 12.19 | 4,704,500 |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 11.91 | 8,828,200 |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 11.78 | 2,646,000 |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 11.62 | 3,306,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |