Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.87 | 11.93 | 11.49 | 11.78 | 11.78 | 2,475,900 |
Mar 27, 2024 | 11.51 | 11.87 | 11.33 | 11.86 | 11.86 | 2,527,000 |
Mar 26, 2024 | 11.54 | 11.74 | 11.32 | 11.43 | 11.43 | 1,946,200 |
Mar 25, 2024 | 11.55 | 11.69 | 11.44 | 11.54 | 11.54 | 1,342,900 |
Mar 22, 2024 | 11.72 | 11.76 | 11.45 | 11.53 | 11.53 | 1,750,600 |
Mar 21, 2024 | 12.08 | 12.24 | 11.66 | 11.69 | 11.69 | 2,188,400 |
Mar 20, 2024 | 11.78 | 12.01 | 11.62 | 12.00 | 12.00 | 3,008,800 |
Mar 19, 2024 | 11.58 | 11.94 | 11.53 | 11.84 | 11.84 | 3,871,000 |
Mar 18, 2024 | 11.47 | 11.84 | 11.38 | 11.58 | 11.58 | 2,330,200 |
Mar 15, 2024 | 11.49 | 11.72 | 11.37 | 11.48 | 11.48 | 5,488,400 |
Mar 14, 2024 | 11.71 | 11.79 | 11.42 | 11.54 | 11.54 | 4,508,900 |
Mar 13, 2024 | 11.73 | 11.91 | 11.66 | 11.81 | 11.81 | 6,375,600 |
Mar 12, 2024 | 12.13 | 12.18 | 11.71 | 11.79 | 11.79 | 3,779,000 |
Mar 11, 2024 | 12.32 | 12.44 | 12.00 | 12.13 | 12.13 | 1,658,000 |
Mar 08, 2024 | 12.50 | 12.61 | 12.15 | 12.30 | 12.30 | 4,714,400 |
Mar 07, 2024 | 12.66 | 12.76 | 12.26 | 12.29 | 12.29 | 5,597,400 |
Mar 06, 2024 | 13.49 | 13.49 | 12.37 | 12.60 | 12.60 | 3,755,200 |
Mar 05, 2024 | 13.40 | 13.53 | 13.19 | 13.35 | 13.35 | 2,072,600 |
Mar 04, 2024 | 13.29 | 13.49 | 12.99 | 13.46 | 13.46 | 1,781,400 |
Mar 01, 2024 | 12.95 | 13.60 | 12.95 | 13.29 | 13.29 | 2,764,100 |
Feb 29, 2024 | 13.15 | 13.18 | 12.52 | 12.82 | 12.82 | 3,997,200 |
Feb 28, 2024 | 13.49 | 13.80 | 12.52 | 12.95 | 12.95 | 4,695,500 |
Feb 27, 2024 | 13.92 | 14.02 | 13.76 | 13.85 | 13.85 | 5,003,900 |
Feb 26, 2024 | 13.55 | 13.89 | 13.53 | 13.78 | 13.78 | 2,691,800 |
Feb 23, 2024 | 13.48 | 13.64 | 13.41 | 13.53 | 13.53 | 7,667,300 |
Feb 22, 2024 | 13.50 | 13.57 | 13.34 | 13.40 | 13.40 | 2,659,800 |
Feb 21, 2024 | 13.53 | 13.71 | 13.39 | 13.56 | 13.56 | 2,021,100 |
Feb 20, 2024 | 13.60 | 13.84 | 13.49 | 13.70 | 13.70 | 3,005,300 |
Feb 16, 2024 | 13.89 | 13.94 | 13.63 | 13.76 | 13.76 | 4,403,300 |
Feb 15, 2024 | 13.30 | 14.03 | 13.27 | 14.00 | 14.00 | 3,351,400 |
Feb 14, 2024 | 12.91 | 13.31 | 12.78 | 13.18 | 13.18 | 2,436,500 |
Feb 13, 2024 | 13.26 | 13.28 | 12.69 | 12.80 | 12.80 | 3,725,400 |
Feb 12, 2024 | 13.60 | 13.78 | 13.38 | 13.77 | 13.77 | 2,565,100 |
Feb 09, 2024 | 13.48 | 13.61 | 13.34 | 13.55 | 13.55 | 2,830,400 |
Feb 08, 2024 | 13.11 | 13.35 | 12.99 | 13.33 | 13.33 | 1,600,500 |
Feb 07, 2024 | 12.97 | 13.03 | 12.66 | 13.00 | 13.00 | 2,852,600 |
Feb 06, 2024 | 12.61 | 13.00 | 12.48 | 12.98 | 12.98 | 1,994,700 |
Feb 05, 2024 | 12.25 | 12.75 | 12.20 | 12.70 | 12.70 | 2,189,400 |
Feb 02, 2024 | 12.43 | 12.51 | 11.99 | 12.44 | 12.44 | 2,415,600 |
Feb 01, 2024 | 12.52 | 12.75 | 12.40 | 12.67 | 12.67 | 3,164,200 |
Jan 31, 2024 | 12.68 | 12.92 | 12.41 | 12.43 | 12.43 | 3,204,100 |
Jan 30, 2024 | 12.90 | 12.90 | 12.41 | 12.65 | 12.65 | 2,888,100 |
Jan 29, 2024 | 12.33 | 13.00 | 12.15 | 12.97 | 12.97 | 2,477,000 |
Jan 26, 2024 | 12.75 | 12.86 | 12.34 | 12.34 | 12.34 | 2,235,300 |
Jan 25, 2024 | 12.73 | 12.84 | 12.49 | 12.64 | 12.64 | 2,409,000 |
Jan 24, 2024 | 12.57 | 12.70 | 12.46 | 12.57 | 12.57 | 2,084,500 |
Jan 23, 2024 | 12.59 | 12.71 | 12.29 | 12.46 | 12.46 | 4,260,100 |
Jan 22, 2024 | 12.19 | 12.57 | 12.10 | 12.43 | 12.43 | 3,918,800 |
Jan 19, 2024 | 12.44 | 12.44 | 11.97 | 12.03 | 12.03 | 2,515,500 |
Jan 18, 2024 | 12.83 | 12.87 | 12.38 | 12.42 | 12.42 | 3,060,100 |
Jan 17, 2024 | 12.65 | 12.90 | 12.49 | 12.84 | 12.84 | 2,769,200 |
Jan 16, 2024 | 13.07 | 13.07 | 12.66 | 12.72 | 12.72 | 3,375,100 |
Jan 12, 2024 | 13.50 | 13.70 | 13.17 | 13.18 | 13.18 | 2,166,500 |
Jan 11, 2024 | 13.48 | 13.48 | 13.19 | 13.35 | 13.35 | 2,191,900 |
Jan 10, 2024 | 13.64 | 14.00 | 13.48 | 13.57 | 13.57 | 2,789,700 |
Jan 09, 2024 | 13.82 | 14.08 | 13.64 | 13.65 | 13.65 | 2,885,900 |
Jan 08, 2024 | 13.48 | 14.09 | 13.33 | 14.06 | 14.06 | 3,716,700 |
Jan 05, 2024 | 13.32 | 13.68 | 13.32 | 13.52 | 13.52 | 1,863,200 |
Jan 04, 2024 | 13.60 | 13.61 | 13.15 | 13.44 | 13.44 | 3,022,400 |
Jan 03, 2024 | 13.97 | 14.12 | 13.46 | 13.53 | 13.53 | 3,615,100 |
Jan 02, 2024 | 14.05 | 14.53 | 13.85 | 14.24 | 14.24 | 4,230,100 |
Dec 29, 2023 | 14.48 | 14.48 | 14.13 | 14.19 | 14.19 | 2,959,700 |
Dec 28, 2023 | 14.38 | 14.57 | 14.24 | 14.52 | 14.52 | 2,957,700 |
Dec 27, 2023 | 14.15 | 14.44 | 13.97 | 14.43 | 14.43 | 2,691,200 |
Dec 26, 2023 | 13.70 | 14.15 | 13.66 | 14.09 | 14.09 | 2,779,200 |
Dec 22, 2023 | 13.30 | 13.63 | 13.18 | 13.60 | 13.60 | 3,173,600 |
Dec 21, 2023 | 13.03 | 13.29 | 12.71 | 13.16 | 13.16 | 3,603,700 |
Dec 20, 2023 | 13.10 | 13.30 | 12.80 | 12.84 | 12.84 | 3,105,000 |
Dec 19, 2023 | 13.25 | 13.32 | 13.00 | 13.18 | 13.18 | 4,535,700 |
Dec 18, 2023 | 12.70 | 12.75 | 12.45 | 12.66 | 12.66 | 2,969,800 |
Dec 15, 2023 | 12.57 | 12.88 | 12.49 | 12.72 | 12.72 | 8,646,100 |
Dec 14, 2023 | 12.50 | 12.81 | 12.32 | 12.45 | 12.45 | 6,137,300 |
Dec 13, 2023 | 11.82 | 12.34 | 11.75 | 12.33 | 12.33 | 4,535,100 |
Dec 12, 2023 | 11.40 | 11.89 | 11.11 | 11.82 | 11.82 | 4,887,800 |
Dec 11, 2023 | 11.28 | 11.57 | 11.21 | 11.45 | 11.45 | 2,386,400 |
Dec 08, 2023 | 11.41 | 11.48 | 11.19 | 11.22 | 11.22 | 2,809,800 |
Dec 07, 2023 | 11.02 | 11.49 | 11.02 | 11.47 | 11.47 | 3,815,800 |
Dec 06, 2023 | 11.19 | 11.29 | 10.96 | 11.02 | 11.02 | 1,784,300 |
Dec 05, 2023 | 10.90 | 11.16 | 10.82 | 11.11 | 11.11 | 5,299,900 |
Dec 04, 2023 | 11.13 | 11.37 | 10.99 | 11.10 | 11.10 | 2,842,400 |
Dec 01, 2023 | 11.05 | 11.23 | 10.85 | 11.22 | 11.22 | 1,805,100 |
Nov 30, 2023 | 10.90 | 11.21 | 10.78 | 11.02 | 11.02 | 3,158,400 |
Nov 29, 2023 | 10.70 | 10.93 | 10.55 | 10.76 | 10.76 | 2,483,300 |
Nov 28, 2023 | 10.49 | 10.61 | 10.41 | 10.58 | 10.58 | 2,452,000 |
Nov 27, 2023 | 10.60 | 10.68 | 10.39 | 10.55 | 10.55 | 1,549,800 |
Nov 24, 2023 | 10.64 | 10.76 | 10.52 | 10.59 | 10.59 | 735,300 |
Nov 22, 2023 | 10.87 | 10.96 | 10.60 | 10.64 | 10.64 | 2,041,800 |
Nov 21, 2023 | 10.92 | 11.05 | 10.76 | 10.76 | 10.76 | 1,354,100 |
Nov 20, 2023 | 10.77 | 11.17 | 10.72 | 11.04 | 11.04 | 1,952,400 |
Nov 17, 2023 | 10.70 | 10.94 | 10.67 | 10.78 | 10.78 | 2,464,700 |
Nov 16, 2023 | 10.66 | 10.76 | 10.52 | 10.60 | 10.60 | 3,760,900 |
Nov 15, 2023 | 10.68 | 11.21 | 10.61 | 10.66 | 10.66 | 3,350,800 |
Nov 14, 2023 | 10.79 | 10.94 | 10.65 | 10.77 | 10.77 | 2,997,400 |
Nov 13, 2023 | 10.24 | 10.49 | 9.91 | 10.27 | 10.27 | 1,836,800 |
Nov 10, 2023 | 10.03 | 10.48 | 9.70 | 10.41 | 10.41 | 4,081,400 |
Nov 09, 2023 | 11.36 | 11.39 | 9.94 | 9.98 | 9.98 | 4,052,700 |
Nov 08, 2023 | 11.43 | 11.85 | 10.86 | 11.36 | 11.36 | 2,620,100 |
Nov 07, 2023 | 11.32 | 11.79 | 11.26 | 11.71 | 11.71 | 3,346,400 |
Nov 06, 2023 | 11.54 | 11.60 | 11.25 | 11.31 | 11.31 | 2,837,400 |
Nov 03, 2023 | 11.14 | 11.66 | 11.09 | 11.58 | 11.58 | 4,063,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |