Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.68 | 12.89 | 12.44 | 12.47 | 12.47 | 941,117 |
May 02, 2024 | 12.37 | 12.55 | 12.19 | 12.45 | 12.45 | 962,200 |
May 01, 2024 | 12.27 | 12.53 | 12.22 | 12.36 | 12.36 | 2,064,900 |
Apr 30, 2024 | 12.23 | 12.49 | 12.05 | 12.29 | 12.29 | 1,101,900 |
Apr 29, 2024 | 12.30 | 12.51 | 12.13 | 12.35 | 12.35 | 2,517,800 |
Apr 26, 2024 | 11.77 | 11.94 | 11.64 | 11.90 | 11.90 | 1,475,800 |
Apr 25, 2024 | 11.72 | 12.01 | 11.49 | 11.82 | 11.82 | 1,398,100 |
Apr 24, 2024 | 11.71 | 12.02 | 11.61 | 11.84 | 11.84 | 1,671,700 |
Apr 23, 2024 | 11.94 | 12.05 | 11.70 | 11.75 | 11.75 | 1,906,200 |
Apr 22, 2024 | 12.08 | 12.08 | 11.88 | 11.91 | 11.91 | 1,134,500 |
Apr 19, 2024 | 11.92 | 12.06 | 11.81 | 11.99 | 11.99 | 1,952,200 |
Apr 18, 2024 | 12.12 | 12.20 | 12.01 | 12.02 | 12.02 | 1,621,000 |
Apr 17, 2024 | 12.27 | 12.36 | 12.14 | 12.15 | 12.15 | 1,254,700 |
Apr 16, 2024 | 12.31 | 12.33 | 12.12 | 12.21 | 12.21 | 2,121,600 |
Apr 15, 2024 | 12.50 | 12.52 | 12.19 | 12.33 | 12.33 | 2,223,500 |
Apr 12, 2024 | 12.64 | 12.75 | 12.31 | 12.47 | 12.47 | 1,901,800 |
Apr 11, 2024 | 12.79 | 12.81 | 12.59 | 12.78 | 12.78 | 1,396,200 |
Apr 10, 2024 | 12.49 | 12.77 | 12.47 | 12.70 | 12.70 | 1,786,300 |
Apr 09, 2024 | 12.73 | 13.14 | 12.73 | 12.87 | 12.87 | 2,356,400 |
Apr 08, 2024 | 12.51 | 12.89 | 12.51 | 12.77 | 12.77 | 1,355,700 |
Apr 05, 2024 | 12.53 | 12.70 | 12.44 | 12.47 | 12.47 | 1,447,600 |
Apr 04, 2024 | 12.79 | 12.83 | 12.57 | 12.62 | 12.62 | 1,709,400 |
Apr 03, 2024 | 12.55 | 12.90 | 12.49 | 12.67 | 12.67 | 2,516,500 |
Apr 02, 2024 | 12.36 | 12.82 | 12.25 | 12.61 | 12.61 | 4,199,200 |
Apr 01, 2024 | 12.91 | 13.01 | 12.52 | 12.56 | 12.56 | 2,519,300 |
Mar 28, 2024 | 13.01 | 13.31 | 12.83 | 12.88 | 12.88 | 3,780,100 |
Mar 27, 2024 | 13.13 | 13.21 | 12.88 | 13.00 | 13.00 | 2,159,000 |
Mar 26, 2024 | 13.13 | 13.27 | 12.96 | 13.00 | 13.00 | 2,602,700 |
Mar 25, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 13.06 | 2,731,100 |
Mar 22, 2024 | 13.15 | 13.20 | 12.81 | 13.00 | 13.00 | 2,987,400 |
Mar 21, 2024 | 13.14 | 13.34 | 13.09 | 13.10 | 13.10 | 2,125,300 |
Mar 20, 2024 | 13.18 | 13.41 | 12.99 | 13.15 | 13.15 | 3,298,000 |
Mar 19, 2024 | 12.90 | 13.18 | 12.78 | 13.09 | 13.09 | 4,373,800 |
Mar 18, 2024 | 13.52 | 13.52 | 13.16 | 13.17 | 13.17 | 1,841,800 |
Mar 15, 2024 | 13.63 | 13.72 | 13.35 | 13.52 | 13.52 | 3,895,600 |
Mar 14, 2024 | 13.95 | 13.98 | 13.54 | 13.67 | 13.67 | 2,792,200 |
Mar 13, 2024 | 14.00 | 14.11 | 13.89 | 13.95 | 13.95 | 3,057,400 |
Mar 12, 2024 | 14.02 | 14.20 | 13.97 | 14.04 | 14.04 | 2,841,100 |
Mar 11, 2024 | 13.89 | 14.15 | 13.86 | 14.04 | 14.04 | 4,511,400 |
Mar 08, 2024 | 14.29 | 14.32 | 13.88 | 13.88 | 13.88 | 2,251,300 |
Mar 07, 2024 | 14.07 | 14.45 | 14.04 | 14.19 | 14.19 | 4,385,300 |
Mar 06, 2024 | 14.06 | 14.17 | 13.90 | 13.93 | 13.93 | 2,606,200 |
Mar 05, 2024 | 13.65 | 14.01 | 13.63 | 13.97 | 13.97 | 3,426,600 |
Mar 04, 2024 | 13.76 | 14.11 | 13.75 | 13.99 | 13.99 | 6,021,400 |
Mar 01, 2024 | 14.07 | 14.33 | 13.98 | 14.00 | 14.00 | 4,861,700 |
Feb 29, 2024 | 14.42 | 14.65 | 13.96 | 14.05 | 14.05 | 5,027,400 |
Feb 28, 2024 | 14.50 | 14.91 | 14.31 | 14.39 | 14.39 | 4,331,600 |
Feb 27, 2024 | 14.37 | 15.12 | 14.23 | 14.58 | 14.58 | 17,453,300 |
Feb 26, 2024 | 14.06 | 14.59 | 13.70 | 13.89 | 13.89 | 29,930,200 |
Feb 23, 2024 | 11.09 | 11.26 | 10.98 | 11.10 | 11.10 | 6,895,800 |
Feb 22, 2024 | 10.71 | 11.35 | 10.56 | 11.14 | 11.14 | 4,465,000 |
Feb 21, 2024 | 10.65 | 10.76 | 10.52 | 10.68 | 10.68 | 3,106,400 |
Feb 20, 2024 | 10.81 | 10.89 | 10.59 | 10.77 | 10.77 | 1,906,200 |
Feb 16, 2024 | 11.08 | 11.21 | 10.86 | 10.87 | 10.87 | 3,232,100 |
Feb 15, 2024 | 11.08 | 11.30 | 10.96 | 11.17 | 11.17 | 2,674,800 |
Feb 14, 2024 | 10.69 | 11.07 | 10.53 | 10.99 | 10.99 | 3,314,600 |
Feb 13, 2024 | 10.50 | 10.81 | 10.40 | 10.54 | 10.54 | 2,168,000 |
Feb 12, 2024 | 10.38 | 10.90 | 10.32 | 10.89 | 10.89 | 2,015,300 |
Feb 09, 2024 | 10.63 | 10.73 | 10.38 | 10.45 | 10.45 | 2,185,400 |
Feb 08, 2024 | 10.33 | 10.60 | 10.25 | 10.57 | 10.57 | 1,547,600 |
Feb 07, 2024 | 10.31 | 10.60 | 10.11 | 10.37 | 10.37 | 1,643,300 |
Feb 06, 2024 | 10.60 | 10.71 | 10.32 | 10.35 | 10.35 | 1,732,200 |
Feb 05, 2024 | 10.74 | 10.75 | 10.17 | 10.51 | 10.51 | 2,954,000 |
Feb 02, 2024 | 10.67 | 10.90 | 10.42 | 10.79 | 10.79 | 2,828,700 |
Feb 01, 2024 | 10.26 | 10.94 | 10.19 | 10.75 | 10.75 | 5,905,600 |
Jan 31, 2024 | 10.26 | 10.47 | 10.18 | 10.24 | 10.24 | 2,734,100 |
Jan 30, 2024 | 10.38 | 10.58 | 10.15 | 10.20 | 10.20 | 3,648,100 |
Jan 29, 2024 | 10.33 | 10.52 | 10.10 | 10.46 | 10.46 | 2,248,900 |
Jan 26, 2024 | 10.22 | 10.52 | 10.15 | 10.35 | 10.35 | 3,358,700 |
Jan 25, 2024 | 10.60 | 10.60 | 9.98 | 10.17 | 10.17 | 3,042,100 |
Jan 24, 2024 | 10.57 | 10.63 | 10.11 | 10.45 | 10.45 | 3,862,000 |
Jan 23, 2024 | 10.69 | 10.78 | 10.35 | 10.43 | 10.43 | 2,921,300 |
Jan 22, 2024 | 9.95 | 10.68 | 9.95 | 10.56 | 10.56 | 4,020,900 |
Jan 19, 2024 | 10.00 | 10.27 | 9.61 | 9.96 | 9.96 | 4,336,700 |
Jan 18, 2024 | 9.55 | 10.19 | 9.48 | 10.07 | 10.07 | 4,949,600 |
Jan 17, 2024 | 9.25 | 9.89 | 9.25 | 9.43 | 9.43 | 6,001,500 |
Jan 16, 2024 | 9.11 | 9.44 | 8.95 | 9.39 | 9.39 | 5,042,500 |
Jan 12, 2024 | 9.14 | 9.27 | 8.87 | 9.25 | 9.25 | 5,545,300 |
Jan 11, 2024 | 9.25 | 9.27 | 8.94 | 9.11 | 9.11 | 4,763,300 |
Jan 10, 2024 | 9.20 | 9.35 | 9.03 | 9.30 | 9.30 | 4,461,200 |
Jan 09, 2024 | 9.74 | 9.74 | 9.13 | 9.15 | 9.15 | 5,557,500 |
Jan 08, 2024 | 10.00 | 10.09 | 9.66 | 9.81 | 9.81 | 5,058,300 |
Jan 05, 2024 | 10.07 | 10.24 | 9.85 | 10.14 | 10.14 | 2,280,200 |
Jan 04, 2024 | 10.08 | 10.36 | 10.07 | 10.25 | 10.25 | 3,466,800 |
Jan 03, 2024 | 10.61 | 10.61 | 9.99 | 10.07 | 10.07 | 2,734,300 |
Jan 02, 2024 | 10.47 | 10.95 | 10.41 | 10.67 | 10.67 | 2,756,000 |
Dec 29, 2023 | 10.64 | 10.70 | 10.51 | 10.57 | 10.57 | 2,310,000 |
Dec 28, 2023 | 10.68 | 10.87 | 10.64 | 10.73 | 10.73 | 1,701,500 |
Dec 27, 2023 | 10.69 | 10.77 | 10.56 | 10.70 | 10.70 | 1,858,800 |
Dec 26, 2023 | 10.61 | 10.71 | 10.47 | 10.66 | 10.66 | 2,072,200 |
Dec 22, 2023 | 10.54 | 10.69 | 10.46 | 10.64 | 10.64 | 2,894,000 |
Dec 21, 2023 | 10.23 | 10.55 | 10.14 | 10.54 | 10.54 | 2,917,300 |
Dec 20, 2023 | 10.56 | 10.71 | 10.08 | 10.08 | 10.08 | 4,705,300 |
Dec 19, 2023 | 10.32 | 10.53 | 10.19 | 10.44 | 10.44 | 7,666,000 |
Dec 18, 2023 | 10.47 | 10.47 | 10.10 | 10.13 | 10.13 | 4,271,900 |
Dec 15, 2023 | 11.09 | 11.36 | 10.41 | 10.46 | 10.46 | 7,925,300 |
Dec 14, 2023 | 11.00 | 11.35 | 10.58 | 10.69 | 10.69 | 6,215,000 |
Dec 13, 2023 | 9.55 | 10.73 | 9.55 | 10.73 | 10.73 | 6,694,500 |
Dec 12, 2023 | 10.21 | 10.36 | 9.77 | 10.12 | 10.12 | 9,958,300 |
Dec 11, 2023 | 10.39 | 10.39 | 9.89 | 10.20 | 10.20 | 5,258,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |