Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.51 | 11.94 | 11.82 | 11.94 | 11.94 | 47,566 |
Apr 23, 2024 | 11.51 | 11.97 | 11.51 | 11.83 | 11.83 | 1,352,300 |
Apr 22, 2024 | 11.46 | 11.52 | 11.30 | 11.46 | 11.46 | 1,562,500 |
Apr 19, 2024 | 11.37 | 11.52 | 11.29 | 11.34 | 11.34 | 1,548,600 |
Apr 18, 2024 | 11.38 | 11.56 | 11.38 | 11.39 | 11.39 | 1,777,900 |
Apr 17, 2024 | 11.38 | 11.55 | 11.35 | 11.36 | 11.36 | 1,809,300 |
Apr 16, 2024 | 11.27 | 11.44 | 11.21 | 11.34 | 11.34 | 1,618,600 |
Apr 15, 2024 | 11.56 | 11.66 | 11.21 | 11.35 | 11.35 | 2,023,300 |
Apr 12, 2024 | 11.82 | 11.89 | 11.53 | 11.55 | 11.55 | 1,700,500 |
Apr 11, 2024 | 11.84 | 11.95 | 11.76 | 11.92 | 11.92 | 1,693,900 |
Apr 10, 2024 | 11.85 | 12.05 | 11.80 | 11.84 | 11.84 | 3,930,400 |
Apr 09, 2024 | 12.14 | 12.24 | 12.03 | 12.15 | 12.15 | 1,829,400 |
Apr 08, 2024 | 12.20 | 12.20 | 12.05 | 12.08 | 12.08 | 2,063,000 |
Apr 05, 2024 | 12.05 | 12.20 | 12.01 | 12.12 | 12.12 | 1,508,900 |
Apr 04, 2024 | 12.10 | 12.24 | 11.93 | 12.15 | 12.15 | 7,104,900 |
Apr 03, 2024 | 12.17 | 12.27 | 12.09 | 12.24 | 12.24 | 1,927,400 |
Apr 02, 2024 | 11.99 | 12.22 | 11.89 | 12.21 | 12.21 | 3,304,100 |
Apr 01, 2024 | 12.30 | 12.53 | 11.87 | 12.18 | 12.18 | 4,112,500 |
Mar 28, 2024 | 14.31 | 14.31 | 12.22 | 12.27 | 12.27 | 7,784,600 |
Mar 27, 2024 | 12.89 | 13.14 | 12.85 | 13.01 | 13.01 | 4,579,600 |
Mar 26, 2024 | 13.30 | 13.32 | 12.81 | 12.82 | 12.82 | 2,167,600 |
Mar 25, 2024 | 13.40 | 13.63 | 13.19 | 13.23 | 13.23 | 4,451,700 |
Mar 22, 2024 | 13.57 | 13.59 | 13.41 | 13.43 | 13.43 | 2,108,100 |
Mar 21, 2024 | 13.46 | 13.59 | 13.31 | 13.56 | 13.56 | 2,620,400 |
Mar 20, 2024 | 12.94 | 13.23 | 12.91 | 13.12 | 13.12 | 1,331,600 |
Mar 19, 2024 | 12.83 | 13.04 | 12.70 | 13.01 | 13.01 | 2,817,800 |
Mar 18, 2024 | 13.10 | 13.22 | 12.90 | 12.95 | 12.95 | 3,211,400 |
Mar 15, 2024 | 13.40 | 13.50 | 13.04 | 13.05 | 13.05 | 6,415,100 |
Mar 14, 2024 | 13.74 | 13.78 | 13.43 | 13.53 | 13.53 | 3,253,200 |
Mar 13, 2024 | 13.56 | 13.80 | 13.56 | 13.77 | 13.77 | 2,639,300 |
Mar 12, 2024 | 13.52 | 13.73 | 13.43 | 13.63 | 13.63 | 2,115,000 |
Mar 11, 2024 | 13.48 | 13.63 | 13.39 | 13.50 | 13.50 | 2,983,200 |
Mar 08, 2024 | 13.64 | 13.89 | 13.40 | 13.55 | 13.55 | 1,887,600 |
Mar 07, 2024 | 13.20 | 13.63 | 13.15 | 13.53 | 13.53 | 1,992,400 |
Mar 06, 2024 | 13.26 | 13.33 | 13.07 | 13.11 | 13.11 | 1,628,500 |
Mar 05, 2024 | 13.43 | 13.43 | 12.97 | 13.04 | 13.04 | 2,541,000 |
Mar 04, 2024 | 13.42 | 13.71 | 13.38 | 13.56 | 13.56 | 3,824,700 |
Mar 01, 2024 | 13.15 | 13.50 | 13.10 | 13.42 | 13.42 | 28,881,200 |
Feb 29, 2024 | 13.60 | 13.85 | 13.01 | 13.03 | 13.03 | 12,717,600 |
Feb 28, 2024 | 12.65 | 12.68 | 12.53 | 12.57 | 12.57 | 1,362,900 |
Feb 27, 2024 | 12.82 | 12.91 | 12.76 | 12.78 | 12.78 | 873,800 |
Feb 26, 2024 | 12.76 | 12.88 | 12.72 | 12.72 | 12.72 | 1,206,700 |
Feb 23, 2024 | 12.80 | 12.87 | 12.60 | 12.78 | 12.78 | 1,198,400 |
Feb 22, 2024 | 12.49 | 12.87 | 12.35 | 12.80 | 12.80 | 2,086,800 |
Feb 21, 2024 | 12.51 | 12.53 | 12.20 | 12.27 | 12.27 | 1,311,300 |
Feb 20, 2024 | 12.50 | 12.67 | 12.46 | 12.67 | 12.67 | 1,158,900 |
Feb 16, 2024 | 12.83 | 12.86 | 12.60 | 12.70 | 12.70 | 1,289,000 |
Feb 15, 2024 | 12.87 | 12.97 | 12.77 | 12.92 | 12.92 | 1,038,600 |
Feb 14, 2024 | 12.60 | 12.84 | 12.51 | 12.80 | 12.80 | 1,693,500 |
Feb 13, 2024 | 12.40 | 12.67 | 12.20 | 12.43 | 12.43 | 1,541,100 |
Feb 12, 2024 | 13.04 | 13.10 | 12.68 | 12.79 | 12.79 | 2,906,600 |
Feb 09, 2024 | 12.94 | 13.12 | 12.88 | 13.06 | 13.06 | 1,713,100 |
Feb 08, 2024 | 12.57 | 12.88 | 12.49 | 12.85 | 12.85 | 1,045,300 |
Feb 07, 2024 | 12.50 | 12.59 | 12.32 | 12.50 | 12.50 | 1,068,300 |
Feb 06, 2024 | 12.61 | 12.67 | 12.39 | 12.55 | 12.55 | 1,073,000 |
Feb 05, 2024 | 12.71 | 12.77 | 12.29 | 12.43 | 12.43 | 1,592,100 |
Feb 02, 2024 | 12.55 | 12.84 | 12.48 | 12.82 | 12.82 | 875,400 |
Feb 01, 2024 | 12.60 | 12.73 | 12.46 | 12.63 | 12.63 | 885,200 |
Jan 31, 2024 | 12.78 | 12.80 | 12.45 | 12.48 | 12.48 | 1,872,400 |
Jan 30, 2024 | 13.01 | 13.06 | 12.83 | 12.83 | 12.83 | 1,216,000 |
Jan 29, 2024 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 876,200 |
Jan 26, 2024 | 12.78 | 13.01 | 12.75 | 12.76 | 12.76 | 1,412,000 |
Jan 25, 2024 | 12.52 | 12.74 | 12.48 | 12.73 | 12.73 | 1,694,400 |
Jan 24, 2024 | 12.67 | 12.70 | 12.38 | 12.41 | 12.41 | 935,600 |
Jan 23, 2024 | 12.44 | 12.55 | 12.39 | 12.47 | 12.47 | 1,374,000 |
Jan 22, 2024 | 12.36 | 12.48 | 12.18 | 12.34 | 12.34 | 1,327,300 |
Jan 19, 2024 | 12.20 | 12.28 | 12.01 | 12.19 | 12.19 | 1,578,700 |
Jan 18, 2024 | 12.24 | 12.24 | 11.88 | 12.02 | 12.02 | 2,131,000 |
Jan 17, 2024 | 12.15 | 12.22 | 11.89 | 12.10 | 12.10 | 2,584,300 |
Jan 16, 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 12.26 | 2,225,700 |
Jan 12, 2024 | 12.16 | 12.39 | 12.15 | 12.34 | 12.34 | 2,801,000 |
Jan 11, 2024 | 12.11 | 12.13 | 11.85 | 12.12 | 12.12 | 1,579,200 |
Jan 10, 2024 | 11.89 | 12.13 | 11.78 | 12.09 | 12.09 | 3,838,200 |
Jan 09, 2024 | 12.10 | 12.32 | 12.09 | 12.27 | 12.27 | 1,605,700 |
Jan 08, 2024 | 11.91 | 12.31 | 11.81 | 12.19 | 12.19 | 2,350,800 |
Jan 05, 2024 | 11.71 | 11.98 | 11.70 | 11.84 | 11.84 | 1,659,500 |
Jan 04, 2024 | 11.65 | 12.26 | 11.59 | 11.89 | 11.89 | 3,479,300 |
Jan 03, 2024 | 11.71 | 11.77 | 11.36 | 11.36 | 11.36 | 2,322,300 |
Jan 02, 2024 | 11.92 | 11.92 | 11.48 | 11.80 | 11.80 | 3,751,800 |
Dec 29, 2023 | 12.19 | 12.32 | 12.02 | 12.04 | 12.04 | 1,067,700 |
Dec 28, 2023 | 12.08 | 12.30 | 12.06 | 12.22 | 12.22 | 2,137,000 |
Dec 27, 2023 | 11.95 | 12.19 | 11.91 | 12.04 | 12.04 | 2,549,900 |
Dec 26, 2023 | 11.87 | 11.98 | 11.85 | 11.94 | 11.94 | 1,220,700 |
Dec 22, 2023 | 12.00 | 12.06 | 11.85 | 11.87 | 11.87 | 1,614,100 |
Dec 21, 2023 | 11.87 | 12.09 | 11.82 | 11.97 | 11.97 | 3,040,900 |
Dec 20, 2023 | 11.69 | 11.91 | 11.65 | 11.70 | 11.70 | 2,248,400 |
Dec 19, 2023 | 11.56 | 11.85 | 11.48 | 11.84 | 11.84 | 2,928,100 |
Dec 18, 2023 | 11.24 | 11.70 | 11.17 | 11.48 | 11.48 | 2,663,900 |
Dec 15, 2023 | 11.45 | 11.51 | 11.11 | 11.22 | 11.22 | 3,356,700 |
Dec 14, 2023 | 11.58 | 11.72 | 11.12 | 11.38 | 11.38 | 5,955,200 |
Dec 13, 2023 | 11.30 | 11.52 | 11.19 | 11.47 | 11.47 | 4,563,600 |
Dec 12, 2023 | 11.13 | 11.38 | 10.93 | 11.27 | 11.27 | 4,283,400 |
Dec 11, 2023 | 11.19 | 11.36 | 11.03 | 11.13 | 11.13 | 11,626,900 |
Dec 08, 2023 | 11.25 | 11.55 | 11.01 | 11.26 | 11.26 | 7,139,100 |
Dec 07, 2023 | 11.99 | 12.11 | 10.96 | 11.11 | 11.11 | 24,759,000 |
Dec 06, 2023 | 16.83 | 17.14 | 16.70 | 16.70 | 16.70 | 2,637,800 |
Dec 05, 2023 | 16.36 | 16.77 | 16.26 | 16.73 | 16.73 | 2,075,400 |
Dec 04, 2023 | 16.30 | 16.49 | 16.04 | 16.41 | 16.41 | 1,612,800 |
Dec 01, 2023 | 15.67 | 16.43 | 15.64 | 16.34 | 16.34 | 2,075,800 |
Nov 30, 2023 | 15.51 | 15.70 | 15.28 | 15.68 | 15.68 | 2,284,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |