Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.26 | 11.43 | 11.21 | 11.27 | 11.27 | 260,000 |
Apr 25, 2024 | 11.35 | 11.38 | 11.02 | 11.14 | 11.14 | 404,700 |
Apr 24, 2024 | 11.32 | 11.51 | 11.09 | 11.50 | 11.50 | 702,200 |
Apr 23, 2024 | 11.41 | 11.69 | 11.36 | 11.37 | 11.37 | 425,500 |
Apr 22, 2024 | 11.40 | 11.56 | 11.28 | 11.46 | 11.46 | 450,600 |
Apr 19, 2024 | 11.19 | 11.44 | 11.11 | 11.42 | 11.42 | 464,100 |
Apr 18, 2024 | 11.29 | 11.38 | 11.12 | 11.24 | 11.24 | 548,000 |
Apr 17, 2024 | 11.29 | 11.38 | 11.03 | 11.24 | 11.24 | 516,300 |
Apr 16, 2024 | 10.79 | 11.21 | 10.79 | 11.20 | 11.20 | 683,700 |
Apr 15, 2024 | 10.95 | 10.96 | 10.69 | 10.94 | 10.94 | 968,500 |
Apr 12, 2024 | 11.06 | 11.07 | 10.72 | 10.79 | 10.79 | 722,200 |
Apr 11, 2024 | 11.21 | 11.25 | 10.98 | 11.21 | 11.21 | 400,700 |
Apr 10, 2024 | 10.91 | 11.20 | 10.85 | 11.14 | 11.14 | 479,800 |
Apr 09, 2024 | 11.18 | 11.34 | 11.15 | 11.27 | 11.27 | 378,100 |
Apr 08, 2024 | 11.33 | 11.35 | 11.10 | 11.14 | 11.14 | 511,700 |
Apr 05, 2024 | 11.20 | 11.30 | 11.07 | 11.24 | 11.24 | 556,800 |
Apr 04, 2024 | 11.74 | 11.80 | 11.23 | 11.26 | 11.26 | 658,000 |
Apr 03, 2024 | 11.55 | 11.70 | 11.44 | 11.54 | 11.54 | 524,100 |
Apr 02, 2024 | 12.04 | 12.04 | 11.57 | 11.60 | 11.60 | 1,115,800 |
Apr 01, 2024 | 12.09 | 12.51 | 12.04 | 12.32 | 12.32 | 1,101,800 |
Mar 28, 2024 | 11.75 | 12.12 | 11.74 | 12.06 | 12.06 | 765,700 |
Mar 27, 2024 | 11.18 | 11.93 | 11.18 | 11.66 | 11.66 | 2,214,900 |
Mar 26, 2024 | 11.93 | 12.20 | 11.11 | 11.12 | 11.12 | 1,963,300 |
Mar 25, 2024 | 12.03 | 12.18 | 11.92 | 11.93 | 11.93 | 671,100 |
Mar 22, 2024 | 12.28 | 12.28 | 11.88 | 11.89 | 11.89 | 722,500 |
Mar 21, 2024 | 12.53 | 12.59 | 12.30 | 12.31 | 12.31 | 465,600 |
Mar 20, 2024 | 12.33 | 12.53 | 12.18 | 12.51 | 12.51 | 634,400 |
Mar 19, 2024 | 12.19 | 12.46 | 12.19 | 12.41 | 12.41 | 577,400 |
Mar 18, 2024 | 12.58 | 12.59 | 12.21 | 12.33 | 12.33 | 514,300 |
Mar 15, 2024 | 12.55 | 12.64 | 12.07 | 12.42 | 12.42 | 1,623,100 |
Mar 14, 2024 | 13.14 | 13.14 | 12.41 | 12.58 | 12.58 | 832,600 |
Mar 13, 2024 | 13.06 | 13.37 | 13.04 | 13.18 | 13.18 | 632,300 |
Mar 12, 2024 | 12.81 | 13.11 | 12.67 | 13.10 | 13.10 | 684,400 |
Mar 11, 2024 | 12.97 | 13.02 | 12.77 | 12.88 | 12.88 | 714,100 |
Mar 08, 2024 | 12.77 | 12.98 | 12.60 | 12.93 | 12.93 | 1,154,300 |
Mar 07, 2024 | 12.97 | 13.10 | 12.64 | 12.67 | 12.67 | 649,100 |
Mar 06, 2024 | 13.01 | 13.10 | 12.74 | 12.86 | 12.86 | 793,700 |
Mar 05, 2024 | 13.09 | 13.12 | 12.43 | 12.90 | 12.90 | 1,463,800 |
Mar 04, 2024 | 13.77 | 13.78 | 13.05 | 13.23 | 13.23 | 1,035,400 |
Mar 01, 2024 | 13.63 | 13.93 | 13.43 | 13.76 | 13.76 | 768,500 |
Feb 29, 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 13.61 | 700,700 |
Feb 28, 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 13.46 | 691,700 |
Feb 27, 2024 | 13.21 | 13.52 | 13.17 | 13.49 | 13.49 | 602,600 |
Feb 26, 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 13.11 | 1,153,600 |
Feb 23, 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 13.71 | 606,000 |
Feb 22, 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 13.66 | 1,105,800 |
Feb 21, 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 14.08 | 1,287,900 |
Feb 20, 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 13.71 | 1,309,700 |
Feb 16, 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 13.07 | 1,519,000 |
Feb 15, 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 13.33 | 1,031,700 |
Feb 14, 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 13.03 | 810,300 |
Feb 13, 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 12.59 | 1,575,600 |
Feb 12, 2024 | 12.26 | 13.48 | 12.24 | 13.24 | 13.24 | 2,188,500 |
Feb 09, 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 12.21 | 1,088,200 |
Feb 08, 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 12.21 | 1,113,900 |
Feb 07, 2024 | 12.17 | 12.19 | 11.73 | 11.95 | 11.95 | 1,315,000 |
Feb 06, 2024 | 11.77 | 12.20 | 11.71 | 12.17 | 12.17 | 1,704,700 |
Feb 05, 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 11.83 | 2,413,700 |
Feb 02, 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 12.45 | 3,234,500 |
Feb 01, 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 13.01 | 6,113,400 |
Jan 31, 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 11.99 | 2,956,800 |
Jan 30, 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 12.36 | 1,814,800 |
Jan 29, 2024 | 12.02 | 12.30 | 11.93 | 12.24 | 12.24 | 1,122,200 |
Jan 26, 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 12.07 | 1,421,600 |
Jan 25, 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 11.76 | 1,200,100 |
Jan 24, 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 11.80 | 1,884,500 |
Jan 23, 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 12.19 | 1,296,200 |
Jan 22, 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 12.08 | 2,394,600 |
Jan 19, 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 11.49 | 1,867,700 |
Jan 18, 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 11.08 | 2,665,600 |
Jan 17, 2024 | 11.35 | 11.73 | 11.16 | 11.71 | 11.71 | 2,653,800 |
Jan 16, 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 11.56 | 1,402,900 |
Jan 12, 2024 | 12.07 | 12.08 | 11.69 | 11.78 | 11.78 | 1,284,500 |
Jan 11, 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 11.87 | 984,400 |
Jan 10, 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 11.64 | 874,700 |
Jan 09, 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 11.80 | 1,240,100 |
Jan 08, 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 11.94 | 1,560,000 |
Jan 05, 2024 | 11.25 | 11.52 | 11.17 | 11.40 | 11.40 | 1,277,200 |
Jan 04, 2024 | 11.27 | 11.52 | 11.12 | 11.33 | 11.33 | 811,900 |
Jan 03, 2024 | 11.44 | 11.46 | 11.10 | 11.26 | 11.26 | 1,158,700 |
Jan 02, 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 11.54 | 1,052,800 |
Dec 29, 2023 | 12.17 | 12.35 | 11.85 | 11.85 | 11.85 | 1,009,300 |
Dec 28, 2023 | 12.05 | 12.31 | 11.94 | 12.22 | 12.22 | 750,500 |
Dec 27, 2023 | 12.08 | 12.19 | 11.91 | 11.98 | 11.98 | 917,900 |
Dec 26, 2023 | 12.11 | 12.25 | 11.92 | 12.16 | 12.16 | 839,500 |
Dec 22, 2023 | 12.50 | 12.60 | 12.04 | 12.04 | 12.04 | 1,587,600 |
Dec 21, 2023 | 12.49 | 12.82 | 12.48 | 12.70 | 12.70 | 912,800 |
Dec 20, 2023 | 12.55 | 12.83 | 12.27 | 12.28 | 12.28 | 992,500 |
Dec 19, 2023 | 12.12 | 12.66 | 12.03 | 12.65 | 12.65 | 1,667,500 |
Dec 18, 2023 | 12.71 | 12.79 | 11.94 | 11.96 | 11.96 | 1,613,000 |
Dec 15, 2023 | 12.69 | 12.98 | 12.60 | 12.67 | 12.67 | 1,371,200 |
Dec 14, 2023 | 13.03 | 13.31 | 12.48 | 12.75 | 12.75 | 2,607,800 |
Dec 13, 2023 | 11.31 | 12.56 | 11.31 | 12.53 | 12.53 | 2,220,800 |
Dec 12, 2023 | 11.73 | 11.73 | 11.25 | 11.35 | 11.35 | 1,113,400 |
Dec 11, 2023 | 11.70 | 11.93 | 11.64 | 11.71 | 11.71 | 744,500 |
Dec 08, 2023 | 11.87 | 12.16 | 11.70 | 11.72 | 11.72 | 1,112,100 |
Dec 07, 2023 | 11.89 | 12.30 | 11.86 | 11.95 | 11.95 | 1,502,200 |
Dec 06, 2023 | 11.68 | 11.91 | 11.52 | 11.87 | 11.87 | 1,822,800 |
Dec 05, 2023 | 11.50 | 11.69 | 11.33 | 11.51 | 11.51 | 1,268,000 |
Dec 04, 2023 | 11.70 | 12.05 | 11.60 | 11.64 | 11.64 | 1,424,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |