Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.06 | 11.19 | 10.78 | 10.98 | 10.98 | 1,538,000 |
Apr 26, 2024 | 10.91 | 11.10 | 10.86 | 11.00 | 11.00 | 679,400 |
Apr 25, 2024 | 10.68 | 10.97 | 10.41 | 10.87 | 10.87 | 1,134,500 |
Apr 24, 2024 | 10.94 | 11.00 | 10.76 | 10.91 | 10.91 | 1,046,900 |
Apr 23, 2024 | 10.78 | 11.22 | 10.78 | 11.10 | 11.10 | 1,210,900 |
Apr 22, 2024 | 10.65 | 10.89 | 10.61 | 10.73 | 10.73 | 1,083,400 |
Apr 19, 2024 | 10.48 | 10.62 | 10.42 | 10.60 | 10.60 | 869,600 |
Apr 18, 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 10.56 | 1,371,600 |
Apr 17, 2024 | 10.40 | 10.57 | 10.25 | 10.31 | 10.31 | 1,311,200 |
Apr 16, 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 10.35 | 1,546,800 |
Apr 15, 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 10.35 | 1,241,300 |
Apr 12, 2024 | 11.07 | 11.10 | 10.82 | 10.92 | 10.92 | 1,324,400 |
Apr 11, 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 11.20 | 1,396,500 |
Apr 10, 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 10.92 | 1,482,600 |
Apr 09, 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 11.09 | 899,100 |
Apr 08, 2024 | 10.99 | 11.13 | 10.74 | 10.75 | 10.75 | 1,233,400 |
Apr 05, 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 10.89 | 1,290,300 |
Apr 04, 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 11.04 | 1,664,200 |
Apr 03, 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 11.06 | 1,639,800 |
Apr 02, 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 11.85 | 1,622,600 |
Apr 01, 2024 | 12.38 | 12.73 | 12.37 | 12.57 | 12.57 | 1,315,000 |
Mar 28, 2024 | 12.17 | 12.55 | 12.16 | 12.42 | 12.42 | 1,085,100 |
Mar 27, 2024 | 11.74 | 12.26 | 11.72 | 12.17 | 12.17 | 1,460,600 |
Mar 26, 2024 | 11.52 | 11.79 | 11.40 | 11.63 | 11.63 | 1,433,400 |
Mar 25, 2024 | 11.94 | 11.94 | 11.30 | 11.36 | 11.36 | 1,235,600 |
Mar 22, 2024 | 12.20 | 12.22 | 11.68 | 11.71 | 11.71 | 1,048,500 |
Mar 21, 2024 | 12.32 | 12.49 | 12.26 | 12.29 | 12.29 | 1,263,000 |
Mar 20, 2024 | 12.03 | 12.37 | 11.92 | 12.33 | 12.33 | 962,300 |
Mar 19, 2024 | 11.98 | 12.18 | 11.76 | 12.06 | 12.06 | 1,468,300 |
Mar 18, 2024 | 11.92 | 12.30 | 11.76 | 12.19 | 12.19 | 1,744,800 |
Mar 15, 2024 | 11.71 | 12.02 | 11.70 | 11.85 | 11.85 | 3,374,900 |
Mar 14, 2024 | 12.31 | 12.35 | 11.73 | 11.84 | 11.84 | 1,303,800 |
Mar 13, 2024 | 11.82 | 12.49 | 11.82 | 12.37 | 12.37 | 1,256,600 |
Mar 12, 2024 | 11.66 | 12.01 | 11.66 | 11.84 | 11.84 | 1,259,800 |
Mar 11, 2024 | 12.76 | 12.94 | 11.59 | 11.63 | 11.63 | 1,785,400 |
Mar 08, 2024 | 12.66 | 12.85 | 12.50 | 12.84 | 12.84 | 2,586,400 |
Mar 07, 2024 | 12.25 | 12.63 | 12.15 | 12.47 | 12.47 | 1,302,600 |
Mar 06, 2024 | 12.43 | 12.44 | 11.75 | 12.12 | 12.12 | 1,318,700 |
Mar 05, 2024 | 12.37 | 12.70 | 12.34 | 12.35 | 12.35 | 1,329,000 |
Mar 04, 2024 | 12.60 | 12.77 | 12.43 | 12.48 | 12.48 | 1,446,300 |
Mar 01, 2024 | 12.68 | 12.86 | 12.39 | 12.64 | 12.64 | 1,386,700 |
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 12.63 | 1,587,600 |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 12.48 | 1,403,400 |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 12.97 | 1,618,400 |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 12.97 | 1,238,200 |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 13.22 | 1,633,500 |
Feb 22, 2024 | 13.43 | 13.56 | 12.95 | 12.99 | 12.99 | 1,282,400 |
Feb 21, 2024 | 13.47 | 13.58 | 13.31 | 13.45 | 13.45 | 1,338,300 |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 13.67 | 1,370,000 |
Feb 16, 2024 | 13.57 | 13.91 | 13.50 | 13.62 | 13.62 | 1,193,300 |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 13.80 | 1,242,600 |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 13.64 | 1,415,500 |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 12.86 | 1,931,500 |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 13.77 | 1,576,600 |
Feb 09, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 13.02 | 1,118,200 |
Feb 08, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 12.98 | 1,013,800 |
Feb 07, 2024 | 12.97 | 13.03 | 12.83 | 12.89 | 12.89 | 1,110,300 |
Feb 06, 2024 | 12.60 | 13.14 | 12.49 | 12.93 | 12.93 | 1,927,400 |
Feb 05, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 12.59 | 1,452,600 |
Feb 02, 2024 | 12.82 | 12.96 | 12.40 | 12.67 | 12.67 | 1,661,500 |
Feb 01, 2024 | 12.40 | 13.46 | 12.15 | 13.14 | 13.14 | 2,591,800 |
Jan 31, 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 12.32 | 2,430,300 |
Jan 30, 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 12.43 | 1,405,500 |
Jan 29, 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 12.56 | 1,332,300 |
Jan 26, 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 12.20 | 810,500 |
Jan 25, 2024 | 11.93 | 12.13 | 11.86 | 12.12 | 12.12 | 1,281,200 |
Jan 24, 2024 | 12.21 | 12.25 | 11.60 | 11.70 | 11.70 | 1,470,300 |
Jan 23, 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 12.07 | 1,252,300 |
Jan 22, 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 12.20 | 1,988,300 |
Jan 19, 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 11.86 | 1,208,600 |
Jan 18, 2024 | 11.89 | 11.92 | 11.59 | 11.76 | 11.76 | 1,083,800 |
Jan 17, 2024 | 11.82 | 12.11 | 11.64 | 11.72 | 11.72 | 1,288,700 |
Jan 16, 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 12.01 | 1,590,200 |
Jan 12, 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 11.82 | 1,114,400 |
Jan 11, 2024 | 12.47 | 12.47 | 12.05 | 12.24 | 12.24 | 1,357,200 |
Jan 10, 2024 | 12.28 | 12.69 | 12.22 | 12.59 | 12.59 | 1,552,300 |
Jan 09, 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 12.32 | 1,854,800 |
Jan 08, 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 13.24 | 1,458,500 |
Jan 05, 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 12.88 | 1,228,900 |
Jan 04, 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 12.86 | 1,336,000 |
Jan 03, 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 12.70 | 2,040,400 |
Jan 02, 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 13.29 | 1,619,500 |
Dec 29, 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 13.28 | 1,490,400 |
Dec 28, 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 13.46 | 1,040,900 |
Dec 27, 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 13.64 | 1,083,200 |
Dec 26, 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 13.50 | 980,500 |
Dec 22, 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 13.19 | 1,015,500 |
Dec 21, 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 13.35 | 1,072,800 |
Dec 20, 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 12.95 | 1,653,800 |
Dec 19, 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 13.06 | 1,808,500 |
Dec 18, 2023 | 12.99 | 12.99 | 12.66 | 12.75 | 12.75 | 2,852,100 |
Dec 15, 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 12.94 | 4,682,300 |
Dec 14, 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 13.11 | 3,002,000 |
Dec 13, 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 12.21 | 3,080,000 |
Dec 12, 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 11.40 | 3,654,000 |
Dec 11, 2023 | 11.02 | 11.30 | 10.96 | 11.20 | 11.20 | 2,738,600 |
Dec 08, 2023 | 10.64 | 11.13 | 10.62 | 11.05 | 11.05 | 1,914,100 |
Dec 07, 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 10.66 | 1,780,200 |
Dec 06, 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 10.27 | 1,826,300 |
Dec 05, 2023 | 10.17 | 10.21 | 9.98 | 10.01 | 10.01 | 1,956,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |