Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 11.8710 | 11.8710 | 11.7520 | 11.8110 | 11.8110 | - |
May 03, 2024 | 11.7718 | 11.8123 | 10.5675 | 11.7865 | 11.7865 | - |
May 02, 2024 | 11.7678 | 11.7979 | 11.7018 | 11.7667 | 11.7667 | - |
May 01, 2024 | 11.7405 | 11.7582 | 11.6770 | 11.7405 | 11.7405 | - |
Apr 30, 2024 | 11.8257 | 11.8257 | 11.7235 | 11.8120 | 11.8120 | - |
Apr 29, 2024 | 11.7574 | 11.8210 | 11.7253 | 11.7576 | 11.7576 | - |
Apr 26, 2024 | 11.8064 | 11.8167 | 11.7346 | 11.8064 | 11.8064 | - |
Apr 25, 2024 | 11.7738 | 11.7959 | 11.6846 | 11.7738 | 11.7738 | - |
Apr 24, 2024 | 11.7696 | 11.8076 | 11.7364 | 11.7685 | 11.7685 | - |
Apr 23, 2024 | 11.8256 | 11.8256 | 11.7424 | 11.7757 | 11.7757 | - |
Apr 22, 2024 | 11.7335 | 11.7891 | 11.7223 | 11.7961 | 11.7961 | - |
Apr 19, 2024 | 11.7560 | 11.8013 | 11.4943 | 11.7476 | 11.7476 | - |
Apr 18, 2024 | 11.7502 | 11.7845 | 11.7311 | 11.7727 | 11.7727 | - |
Apr 17, 2024 | 11.7395 | 11.7513 | 10.8249 | 11.7204 | 11.7204 | - |
Apr 16, 2024 | 11.5978 | 11.7118 | 11.3675 | 11.5785 | 11.5785 | - |
Apr 15, 2024 | 11.6689 | 11.6689 | 11.5773 | 11.6693 | 11.6693 | - |
Apr 12, 2024 | 11.7059 | 11.7150 | 11.6333 | 11.6957 | 11.6957 | - |
Apr 11, 2024 | 11.7268 | 11.7321 | 11.6489 | 11.7276 | 11.7276 | - |
Apr 10, 2024 | 11.7713 | 11.7713 | 11.5135 | 11.7650 | 11.7650 | - |
Apr 09, 2024 | 11.7388 | 11.8042 | 11.7054 | 11.7499 | 11.7499 | - |
Apr 08, 2024 | 11.7285 | 11.7536 | 11.7121 | 11.7526 | 11.7526 | - |
Apr 05, 2024 | 11.7653 | 11.7830 | 11.6191 | 11.7653 | 11.7653 | - |
Apr 04, 2024 | 11.8445 | 11.8548 | 11.7695 | 11.8445 | 11.8445 | - |
Apr 03, 2024 | 11.7891 | 11.8252 | 11.7777 | 11.8035 | 11.8035 | - |
Apr 02, 2024 | 11.7455 | 11.8033 | 11.7439 | 11.7601 | 11.7601 | - |
Apr 01, 2024 | 11.7751 | 11.8143 | 11.7545 | 11.7894 | 11.7894 | - |
Mar 29, 2024 | 11.7586 | 11.8143 | 11.7378 | 11.7563 | 11.7563 | - |
Mar 28, 2024 | 11.7684 | 11.8172 | 11.7249 | 11.7561 | 11.7561 | - |
Mar 27, 2024 | 11.7764 | 11.7958 | 11.7348 | 11.7759 | 11.7759 | - |
Mar 26, 2024 | 11.7825 | 11.8190 | 11.7550 | 11.7813 | 11.7813 | - |
Mar 25, 2024 | 11.7555 | 11.8202 | 11.7278 | 11.7808 | 11.7808 | - |
Mar 22, 2024 | 11.7772 | 11.8121 | 11.3772 | 11.7745 | 11.7745 | - |
Mar 21, 2024 | 11.8089 | 11.8493 | 11.7661 | 11.7897 | 11.7897 | - |
Mar 20, 2024 | 11.7570 | 11.7596 | 11.7162 | 11.7525 | 11.7525 | - |
Mar 19, 2024 | 11.7721 | 11.7802 | 11.7146 | 11.7627 | 11.7627 | - |
Mar 18, 2024 | 11.7354 | 11.7961 | 11.7189 | 11.7533 | 11.7533 | - |
Mar 15, 2024 | 11.8178 | 11.8178 | 11.7011 | 11.8178 | 11.8178 | - |
Mar 14, 2024 | 11.8527 | 11.8527 | 11.7919 | 11.8520 | 11.8520 | - |
Mar 13, 2024 | 11.8541 | 11.8881 | 11.8039 | 11.8477 | 11.8477 | - |
Mar 12, 2024 | 11.8162 | 11.8412 | 11.4932 | 11.8340 | 11.8340 | - |
Mar 11, 2024 | 11.8301 | 11.8458 | 11.6952 | 11.7842 | 11.7842 | - |
Mar 08, 2024 | 11.8187 | 11.8276 | 11.2719 | 11.8143 | 11.8143 | - |
Mar 07, 2024 | 11.7963 | 11.8029 | 11.7464 | 11.7922 | 11.7922 | - |
Mar 06, 2024 | 11.8028 | 11.8028 | 11.7318 | 11.8028 | 11.8028 | - |
Mar 05, 2024 | 11.8517 | 11.8517 | 11.7713 | 11.8547 | 11.8547 | - |
Mar 04, 2024 | 11.7822 | 11.8511 | 11.7822 | 11.7830 | 11.7830 | - |
Mar 01, 2024 | 11.7559 | 11.7986 | 11.7438 | 11.7733 | 11.7733 | - |
Feb 29, 2024 | 11.7664 | 11.8119 | 11.7376 | 11.7660 | 11.7660 | - |
Feb 28, 2024 | 11.7743 | 11.7743 | 11.7146 | 11.7576 | 11.7576 | - |
Feb 27, 2024 | 11.7374 | 11.7707 | 11.7248 | 11.7349 | 11.7349 | - |
Feb 26, 2024 | 11.7108 | 11.7655 | 11.7059 | 11.7108 | 11.7108 | - |
Feb 23, 2024 | 11.7418 | 11.7451 | 11.6985 | 11.7418 | 11.7418 | - |
Feb 22, 2024 | 11.7321 | 11.7699 | 11.7208 | 11.7321 | 11.7321 | - |
Feb 21, 2024 | 11.7379 | 11.7457 | 11.6887 | 11.7382 | 11.7382 | - |
Feb 20, 2024 | 11.7104 | 11.7502 | 11.6665 | 11.7105 | 11.7105 | - |
Feb 19, 2024 | 11.7164 | 11.7358 | 11.6965 | 11.7434 | 11.7434 | - |
Feb 16, 2024 | 11.8056 | 11.8419 | 11.6752 | 11.8336 | 11.8336 | - |
Feb 15, 2024 | 11.6884 | 11.7485 | 11.6536 | 11.7144 | 11.7144 | - |
Feb 14, 2024 | 11.6830 | 11.7624 | 11.6625 | 11.6767 | 11.6767 | - |
Feb 13, 2024 | 11.7192 | 11.7690 | 11.4496 | 11.7180 | 11.7180 | - |
Feb 12, 2024 | 11.7368 | 11.7587 | 11.6924 | 11.7188 | 11.7188 | - |
Feb 09, 2024 | 11.7505 | 11.7732 | 11.7049 | 11.7511 | 11.7511 | - |
Feb 08, 2024 | 11.7776 | 11.8046 | 11.7427 | 11.7759 | 11.7759 | - |
Feb 07, 2024 | 11.8588 | 11.8861 | 11.7627 | 11.8536 | 11.8536 | - |
Feb 06, 2024 | 11.7775 | 11.8719 | 11.7760 | 11.7775 | 11.7775 | - |
Feb 05, 2024 | 11.7414 | 11.8251 | 11.7333 | 11.7518 | 11.7518 | - |
Feb 02, 2024 | 11.8236 | 11.8757 | 11.6661 | 11.8274 | 11.8274 | - |
Feb 01, 2024 | 11.8096 | 11.8663 | 11.7840 | 11.8142 | 11.8142 | - |
Jan 31, 2024 | 11.8880 | 11.8880 | 11.7960 | 11.8897 | 11.8897 | - |
Jan 30, 2024 | 11.8661 | 11.8983 | 11.8433 | 11.8668 | 11.8668 | - |
Jan 29, 2024 | 11.7904 | 11.8656 | 11.7897 | 11.7896 | 11.7896 | - |
Jan 26, 2024 | 11.8343 | 11.8691 | 11.7752 | 11.8233 | 11.8233 | - |
Jan 25, 2024 | 11.8027 | 11.8803 | 11.5397 | 11.8027 | 11.8027 | - |
Jan 24, 2024 | 11.7230 | 11.8061 | 11.7073 | 11.7230 | 11.7230 | - |
Jan 23, 2024 | 11.6861 | 11.7481 | 11.6773 | 11.6863 | 11.6863 | - |
Jan 22, 2024 | 11.6921 | 11.7359 | 11.6618 | 11.6896 | 11.6896 | - |
Jan 19, 2024 | 11.6680 | 11.7102 | 11.6474 | 11.7166 | 11.7166 | - |
Jan 18, 2024 | 11.6197 | 11.6837 | 11.6047 | 11.6243 | 11.6243 | - |
Jan 17, 2024 | 11.6679 | 11.6811 | 11.5823 | 11.6700 | 11.6700 | - |
Jan 16, 2024 | 11.7795 | 11.7795 | 11.6571 | 11.7732 | 11.7732 | - |
Jan 15, 2024 | 11.8311 | 11.8311 | 11.7503 | 11.8111 | 11.8111 | - |
Jan 12, 2024 | 11.8410 | 11.8792 | 11.8158 | 11.8415 | 11.8415 | - |
Jan 11, 2024 | 11.7890 | 11.8505 | 11.7613 | 11.7902 | 11.7902 | - |
Jan 10, 2024 | 11.7660 | 11.8159 | 11.7473 | 11.7579 | 11.7579 | - |
Jan 09, 2024 | 11.8088 | 11.8480 | 11.7558 | 11.8088 | 11.8088 | - |
Jan 08, 2024 | 11.7878 | 11.8115 | 11.7523 | 11.7919 | 11.7919 | - |
Jan 05, 2024 | 11.8202 | 11.8322 | 10.9863 | 11.8162 | 11.8162 | - |
Jan 04, 2024 | 11.8572 | 11.8754 | 11.7965 | 11.8576 | 11.8576 | - |
Jan 03, 2024 | 11.8386 | 11.8830 | 11.7616 | 11.8409 | 11.8409 | - |
Jan 02, 2024 | 11.9000 | 11.9200 | 11.7671 | 11.8800 | 11.8800 | - |
Jan 01, 2024 | 11.8776 | 11.8831 | 11.8776 | 11.8879 | 11.8879 | - |
Dec 29, 2023 | 11.9939 | 12.1186 | 11.7107 | 12.0202 | 12.0202 | - |
Dec 28, 2023 | 11.8657 | 12.0119 | 11.8657 | 11.8641 | 11.8641 | - |
Dec 27, 2023 | 11.8925 | 11.9291 | 11.8440 | 11.8947 | 11.8947 | - |
Dec 26, 2023 | 11.8972 | 11.9421 | 11.8664 | 11.9231 | 11.9231 | - |
Dec 25, 2023 | 11.8982 | 11.8982 | 11.8982 | 11.9060 | 11.9060 | - |
Dec 22, 2023 | 11.9333 | 11.9401 | 11.4679 | 11.9332 | 11.9332 | - |
Dec 21, 2023 | 11.9376 | 11.9376 | 11.8275 | 11.9376 | 11.9376 | - |
Dec 20, 2023 | 11.8997 | 11.9545 | 11.8617 | 11.9037 | 11.9037 | - |
Dec 19, 2023 | 11.8113 | 11.9096 | 11.8113 | 11.8335 | 11.8335 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |