Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.90 | 12.97 | 12.80 | 12.81 | 12.81 | 1,849,584 |
May 02, 2024 | 12.58 | 12.63 | 12.24 | 12.59 | 12.59 | 2,329,800 |
May 01, 2024 | 12.43 | 12.58 | 12.07 | 12.32 | 12.32 | 2,410,600 |
Apr 30, 2024 | 12.55 | 12.65 | 12.40 | 12.45 | 12.45 | 3,177,400 |
Apr 29, 2024 | 12.80 | 12.88 | 12.43 | 12.65 | 12.65 | 2,889,600 |
Apr 26, 2024 | 12.03 | 12.71 | 12.00 | 12.68 | 12.68 | 3,244,300 |
Apr 25, 2024 | 11.46 | 11.87 | 11.37 | 11.82 | 11.82 | 2,995,000 |
Apr 24, 2024 | 11.91 | 11.91 | 11.66 | 11.69 | 11.69 | 3,645,200 |
Apr 23, 2024 | 11.82 | 12.06 | 11.79 | 11.85 | 11.85 | 3,551,400 |
Apr 22, 2024 | 11.63 | 11.91 | 11.54 | 11.79 | 11.79 | 5,820,000 |
Apr 19, 2024 | 11.55 | 11.80 | 11.36 | 11.48 | 11.48 | 9,002,000 |
Apr 18, 2024 | 11.67 | 11.79 | 11.43 | 11.55 | 11.55 | 7,802,900 |
Apr 17, 2024 | 12.01 | 12.03 | 11.61 | 11.67 | 11.67 | 4,698,900 |
Apr 16, 2024 | 12.04 | 12.15 | 11.80 | 11.83 | 11.83 | 5,613,200 |
Apr 15, 2024 | 12.60 | 12.89 | 12.11 | 12.24 | 12.24 | 3,213,000 |
Apr 12, 2024 | 12.69 | 12.84 | 12.48 | 12.58 | 12.58 | 1,628,900 |
Apr 11, 2024 | 12.95 | 13.06 | 12.71 | 12.90 | 12.90 | 3,438,300 |
Apr 10, 2024 | 13.19 | 13.48 | 12.85 | 12.93 | 12.93 | 4,072,300 |
Apr 09, 2024 | 13.65 | 13.69 | 13.31 | 13.53 | 13.53 | 2,623,700 |
Apr 08, 2024 | 13.50 | 13.74 | 13.38 | 13.58 | 13.58 | 4,127,600 |
Apr 05, 2024 | 13.59 | 13.68 | 13.43 | 13.47 | 13.47 | 2,380,000 |
Apr 04, 2024 | 13.85 | 14.10 | 13.52 | 13.59 | 13.59 | 2,436,500 |
Apr 03, 2024 | 13.63 | 13.88 | 13.54 | 13.65 | 13.65 | 2,259,700 |
Apr 02, 2024 | 13.74 | 13.97 | 13.53 | 13.73 | 13.73 | 2,910,700 |
Apr 01, 2024 | 14.33 | 14.52 | 13.94 | 13.96 | 13.96 | 1,503,700 |
Mar 28, 2024 | 14.18 | 14.48 | 14.17 | 14.28 | 14.28 | 1,883,800 |
Mar 27, 2024 | 14.54 | 14.56 | 14.06 | 14.36 | 14.36 | 2,739,300 |
Mar 26, 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 14.46 | 4,178,300 |
Mar 25, 2024 | 14.10 | 14.27 | 13.91 | 13.92 | 13.92 | 1,909,600 |
Mar 22, 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 13.94 | 2,291,900 |
Mar 21, 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 14.30 | 3,651,500 |
Mar 20, 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 14.37 | 4,841,500 |
Mar 19, 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 13.86 | 5,483,100 |
Mar 18, 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 14.07 | 3,167,800 |
Mar 15, 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 13.91 | 5,103,800 |
Mar 14, 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 13.99 | 1,896,300 |
Mar 13, 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 14.00 | 2,803,300 |
Mar 12, 2024 | 13.46 | 13.81 | 13.46 | 13.70 | 13.70 | 2,049,400 |
Mar 11, 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 13.46 | 1,499,600 |
Mar 08, 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 13.13 | 2,294,300 |
Mar 07, 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 13.16 | 2,198,600 |
Mar 06, 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 12.90 | 2,242,000 |
Mar 05, 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 12.71 | 3,714,000 |
Mar 04, 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 13.09 | 3,923,700 |
Mar 01, 2024 | 14.00 | 14.11 | 13.45 | 13.69 | 13.69 | 2,577,800 |
Feb 29, 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 13.92 | 6,547,400 |
Feb 28, 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 13.83 | 2,922,200 |
Feb 27, 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 13.77 | 2,623,800 |
Feb 26, 2024 | 13.32 | 13.54 | 13.20 | 13.35 | 13.35 | 1,895,600 |
Feb 23, 2024 | 12.93 | 13.29 | 12.89 | 13.16 | 13.16 | 3,054,000 |
Feb 22, 2024 | 13.03 | 13.09 | 12.90 | 12.97 | 12.97 | 2,247,500 |
Feb 21, 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 12.86 | 2,862,100 |
Feb 20, 2024 | 12.85 | 12.98 | 12.67 | 12.81 | 12.81 | 2,647,600 |
Feb 16, 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 12.92 | 2,134,900 |
Feb 15, 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 13.31 | 1,426,800 |
Feb 14, 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 13.25 | 2,727,200 |
Feb 13, 2024 | 12.82 | 12.98 | 12.50 | 12.89 | 12.89 | 2,595,300 |
Feb 12, 2024 | 13.28 | 13.44 | 13.05 | 13.17 | 13.17 | 3,080,100 |
Feb 09, 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 13.30 | 2,443,700 |
Feb 08, 2024 | 13.25 | 13.40 | 13.05 | 13.23 | 13.23 | 2,455,100 |
Feb 07, 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 13.21 | 2,065,800 |
Feb 06, 2024 | 13.30 | 13.47 | 12.85 | 13.39 | 13.39 | 3,483,000 |
Feb 05, 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 13.18 | 2,029,900 |
Feb 02, 2024 | 13.23 | 13.49 | 13.02 | 13.48 | 13.48 | 2,225,200 |
Feb 01, 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 13.38 | 4,188,100 |
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 12.87 | 3,017,100 |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 13.16 | 3,257,000 |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 13.66 | 2,891,600 |
Jan 26, 2024 | 13.11 | 13.40 | 12.97 | 13.32 | 13.32 | 2,482,300 |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 13.14 | 2,673,400 |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 12.81 | 1,869,600 |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 12.73 | 2,340,600 |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 12.84 | 3,776,500 |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 12.60 | 2,623,200 |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 12.76 | 2,835,600 |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 12.75 | 2,805,600 |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 12.81 | 5,564,200 |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 12.50 | 2,963,300 |
Jan 11, 2024 | 12.45 | 12.73 | 12.44 | 12.61 | 12.61 | 3,708,700 |
Jan 10, 2024 | 12.37 | 12.55 | 12.19 | 12.47 | 12.47 | 2,641,000 |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 12.38 | 3,676,800 |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 12.90 | 3,520,800 |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 12.36 | 5,889,800 |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 11.75 | 2,020,000 |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 11.96 | 2,922,400 |
Jan 02, 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 12.12 | 3,155,100 |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 12.47 | 1,732,000 |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 12.73 | 2,336,900 |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 12.58 | 3,473,300 |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 12.13 | 1,173,300 |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 11.94 | 1,536,100 |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 11.87 | 1,616,200 |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 11.60 | 2,788,200 |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 11.92 | 2,676,700 |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 11.45 | 2,492,400 |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 11.11 | 4,768,100 |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 11.11 | 3,985,200 |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 10.68 | 7,034,600 |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 10.48 | 2,382,800 |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 10.50 | 3,845,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |