Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.29 | 12.69 | 12.16 | 12.35 | 12.35 | 1,528,100 |
Apr 25, 2024 | 12.27 | 12.33 | 11.77 | 12.20 | 12.20 | 2,384,500 |
Apr 24, 2024 | 12.59 | 12.76 | 12.42 | 12.55 | 12.55 | 1,680,100 |
Apr 23, 2024 | 11.89 | 12.73 | 11.88 | 12.63 | 12.63 | 1,957,700 |
Apr 22, 2024 | 11.78 | 11.98 | 11.57 | 11.97 | 11.97 | 1,552,400 |
Apr 19, 2024 | 11.48 | 11.70 | 11.40 | 11.68 | 11.68 | 1,853,300 |
Apr 18, 2024 | 11.48 | 11.90 | 11.43 | 11.53 | 11.53 | 1,643,300 |
Apr 17, 2024 | 11.52 | 11.59 | 11.37 | 11.38 | 11.38 | 1,414,900 |
Apr 16, 2024 | 11.56 | 11.65 | 11.32 | 11.44 | 11.44 | 2,118,300 |
Apr 15, 2024 | 12.31 | 12.33 | 11.63 | 11.67 | 11.67 | 2,761,800 |
Apr 12, 2024 | 12.26 | 12.32 | 12.06 | 12.25 | 12.25 | 1,733,200 |
Apr 11, 2024 | 12.35 | 12.73 | 12.17 | 12.39 | 12.39 | 2,244,800 |
Apr 10, 2024 | 13.39 | 13.40 | 12.10 | 12.30 | 12.30 | 5,947,100 |
Apr 09, 2024 | 13.95 | 14.25 | 13.70 | 14.11 | 14.11 | 2,926,100 |
Apr 08, 2024 | 13.06 | 13.86 | 12.96 | 13.84 | 13.84 | 2,590,100 |
Apr 05, 2024 | 13.00 | 13.15 | 12.84 | 12.95 | 12.95 | 2,138,400 |
Apr 04, 2024 | 13.50 | 13.60 | 13.05 | 13.07 | 13.07 | 2,164,100 |
Apr 03, 2024 | 13.05 | 13.35 | 12.80 | 13.24 | 13.24 | 3,603,900 |
Apr 02, 2024 | 13.65 | 13.68 | 13.07 | 13.17 | 13.17 | 3,295,400 |
Apr 01, 2024 | 14.57 | 14.57 | 13.85 | 13.86 | 13.86 | 2,283,200 |
Mar 28, 2024 | 14.60 | 15.01 | 14.45 | 14.55 | 14.55 | 2,641,900 |
Mar 27, 2024 | 13.96 | 14.57 | 13.86 | 14.57 | 14.57 | 2,133,500 |
Mar 26, 2024 | 14.21 | 14.25 | 13.75 | 13.76 | 13.76 | 1,645,400 |
Mar 25, 2024 | 14.15 | 14.46 | 13.97 | 14.02 | 14.02 | 1,579,600 |
Mar 22, 2024 | 14.17 | 14.29 | 13.86 | 14.13 | 14.13 | 1,735,500 |
Mar 21, 2024 | 13.77 | 14.47 | 13.67 | 14.15 | 14.15 | 4,816,600 |
Mar 20, 2024 | 12.60 | 13.57 | 12.50 | 13.50 | 13.50 | 3,957,500 |
Mar 19, 2024 | 12.11 | 12.72 | 12.02 | 12.69 | 12.69 | 2,640,200 |
Mar 18, 2024 | 12.40 | 12.68 | 12.22 | 12.26 | 12.26 | 3,025,100 |
Mar 15, 2024 | 12.19 | 12.40 | 12.15 | 12.31 | 12.31 | 3,339,600 |
Mar 14, 2024 | 12.52 | 12.68 | 12.13 | 12.31 | 12.31 | 2,934,200 |
Mar 13, 2024 | 12.26 | 12.80 | 12.20 | 12.49 | 12.49 | 1,865,500 |
Mar 12, 2024 | 12.31 | 12.48 | 12.13 | 12.29 | 12.29 | 1,841,600 |
Mar 11, 2024 | 12.77 | 13.18 | 12.24 | 12.34 | 12.34 | 2,861,200 |
Mar 08, 2024 | 12.79 | 13.10 | 12.63 | 12.72 | 12.72 | 1,965,900 |
Mar 07, 2024 | 12.73 | 13.08 | 12.51 | 12.64 | 12.64 | 1,909,500 |
Mar 06, 2024 | 12.45 | 12.95 | 12.31 | 12.59 | 12.59 | 2,062,700 |
Mar 05, 2024 | 12.55 | 12.55 | 12.20 | 12.29 | 12.29 | 1,628,200 |
Mar 04, 2024 | 12.85 | 12.97 | 12.65 | 12.65 | 12.65 | 1,664,700 |
Mar 01, 2024 | 12.48 | 12.88 | 12.22 | 12.87 | 12.87 | 2,185,700 |
Feb 29, 2024 | 12.21 | 12.68 | 12.21 | 12.56 | 12.56 | 2,578,600 |
Feb 28, 2024 | 11.90 | 12.27 | 11.82 | 12.01 | 12.01 | 3,516,600 |
Feb 27, 2024 | 11.62 | 12.07 | 11.57 | 11.95 | 11.95 | 3,263,600 |
Feb 26, 2024 | 11.62 | 11.82 | 11.24 | 11.47 | 11.47 | 2,888,500 |
Feb 23, 2024 | 11.75 | 12.35 | 11.25 | 11.56 | 11.56 | 6,665,500 |
Feb 22, 2024 | 11.19 | 11.20 | 10.91 | 10.98 | 10.98 | 3,208,800 |
Feb 21, 2024 | 11.05 | 11.08 | 10.87 | 11.00 | 11.00 | 1,522,200 |
Feb 20, 2024 | 11.14 | 11.27 | 11.04 | 11.15 | 11.15 | 1,287,300 |
Feb 16, 2024 | 11.41 | 11.55 | 11.30 | 11.37 | 11.37 | 1,568,100 |
Feb 15, 2024 | 11.64 | 11.85 | 11.54 | 11.70 | 11.70 | 1,882,400 |
Feb 14, 2024 | 11.43 | 11.53 | 11.28 | 11.46 | 11.46 | 1,346,700 |
Feb 13, 2024 | 11.35 | 11.50 | 10.89 | 11.24 | 11.24 | 3,110,300 |
Feb 12, 2024 | 11.56 | 12.29 | 11.54 | 12.10 | 12.10 | 2,972,100 |
Feb 09, 2024 | 11.52 | 11.60 | 11.27 | 11.55 | 11.55 | 2,289,800 |
Feb 08, 2024 | 11.49 | 11.60 | 11.35 | 11.48 | 11.48 | 1,197,200 |
Feb 07, 2024 | 11.69 | 11.69 | 11.34 | 11.50 | 11.50 | 1,997,800 |
Feb 06, 2024 | 11.53 | 11.98 | 11.53 | 11.67 | 11.67 | 2,176,500 |
Feb 05, 2024 | 12.24 | 12.24 | 11.40 | 11.54 | 11.54 | 3,028,400 |
Feb 02, 2024 | 12.37 | 12.60 | 12.16 | 12.51 | 12.51 | 1,877,000 |
Feb 01, 2024 | 12.43 | 12.75 | 12.04 | 12.68 | 12.68 | 1,764,300 |
Jan 31, 2024 | 12.53 | 12.99 | 12.29 | 12.31 | 12.31 | 2,130,600 |
Jan 30, 2024 | 12.74 | 12.89 | 12.66 | 12.67 | 12.67 | 1,619,900 |
Jan 29, 2024 | 12.30 | 12.81 | 12.29 | 12.80 | 12.80 | 1,987,300 |
Jan 26, 2024 | 12.13 | 12.46 | 12.13 | 12.24 | 12.24 | 1,297,300 |
Jan 25, 2024 | 12.21 | 12.23 | 12.01 | 12.13 | 12.13 | 1,365,900 |
Jan 24, 2024 | 12.59 | 12.69 | 11.99 | 12.00 | 12.00 | 3,639,200 |
Jan 23, 2024 | 12.51 | 12.64 | 12.31 | 12.36 | 12.36 | 1,704,000 |
Jan 22, 2024 | 12.37 | 12.98 | 12.24 | 12.49 | 12.49 | 2,934,600 |
Jan 19, 2024 | 11.59 | 12.23 | 11.45 | 12.22 | 12.22 | 3,119,900 |
Jan 18, 2024 | 11.64 | 11.70 | 11.31 | 11.58 | 11.58 | 3,214,300 |
Jan 17, 2024 | 11.69 | 11.76 | 11.30 | 11.48 | 11.48 | 2,689,900 |
Jan 16, 2024 | 11.79 | 12.16 | 11.75 | 11.97 | 11.97 | 2,543,900 |
Jan 12, 2024 | 12.56 | 12.65 | 12.19 | 12.28 | 12.28 | 1,772,300 |
Jan 11, 2024 | 12.62 | 12.66 | 12.12 | 12.46 | 12.46 | 1,928,700 |
Jan 10, 2024 | 12.77 | 12.89 | 12.44 | 12.69 | 12.69 | 1,721,400 |
Jan 09, 2024 | 12.75 | 12.99 | 12.70 | 12.82 | 12.82 | 1,821,700 |
Jan 08, 2024 | 12.69 | 13.10 | 12.60 | 12.97 | 12.97 | 2,434,300 |
Jan 05, 2024 | 12.56 | 12.94 | 12.53 | 12.63 | 12.63 | 2,608,000 |
Jan 04, 2024 | 12.92 | 13.11 | 12.60 | 12.67 | 12.67 | 5,221,600 |
Jan 03, 2024 | 13.56 | 13.71 | 12.75 | 13.34 | 13.34 | 5,754,600 |
Jan 02, 2024 | 14.22 | 14.38 | 13.93 | 14.28 | 14.28 | 2,471,200 |
Dec 29, 2023 | 14.96 | 15.06 | 14.44 | 14.48 | 14.48 | 2,876,300 |
Dec 28, 2023 | 14.89 | 15.15 | 14.87 | 15.01 | 15.01 | 1,673,500 |
Dec 27, 2023 | 14.91 | 15.19 | 14.83 | 15.04 | 15.04 | 1,871,500 |
Dec 26, 2023 | 14.75 | 15.08 | 14.62 | 14.91 | 14.91 | 1,909,500 |
Dec 22, 2023 | 14.87 | 15.00 | 14.60 | 14.73 | 14.73 | 3,046,100 |
Dec 21, 2023 | 14.52 | 14.96 | 14.42 | 14.90 | 14.90 | 4,865,000 |
Dec 20, 2023 | 14.39 | 14.97 | 14.18 | 14.30 | 14.30 | 9,486,400 |
Dec 19, 2023 | 14.06 | 14.59 | 13.99 | 14.42 | 14.42 | 6,097,100 |
Dec 18, 2023 | 13.84 | 14.13 | 13.56 | 14.00 | 14.00 | 4,485,800 |
Dec 15, 2023 | 13.35 | 13.85 | 13.20 | 13.74 | 13.74 | 8,170,000 |
Dec 14, 2023 | 12.12 | 13.40 | 12.05 | 13.38 | 13.38 | 9,583,400 |
Dec 13, 2023 | 10.86 | 11.87 | 10.81 | 11.81 | 11.81 | 5,269,500 |
Dec 12, 2023 | 10.55 | 10.94 | 10.50 | 10.80 | 10.80 | 2,379,400 |
Dec 11, 2023 | 10.51 | 10.59 | 10.35 | 10.58 | 10.58 | 2,097,900 |
Dec 08, 2023 | 10.31 | 10.54 | 10.26 | 10.51 | 10.51 | 1,882,100 |
Dec 07, 2023 | 10.24 | 10.47 | 10.08 | 10.35 | 10.35 | 2,466,300 |
Dec 06, 2023 | 9.85 | 10.44 | 9.78 | 10.27 | 10.27 | 5,108,000 |
Dec 05, 2023 | 9.81 | 9.83 | 9.64 | 9.75 | 9.75 | 1,467,500 |
Dec 04, 2023 | 9.67 | 9.88 | 9.60 | 9.84 | 9.84 | 2,181,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |