Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.17 | 13.21 | 12.75 | 12.78 | 12.78 | 8,955,600 |
Apr 17, 2024 | 13.24 | 13.29 | 12.99 | 13.18 | 13.18 | 6,571,600 |
Apr 16, 2024 | 13.26 | 13.29 | 13.06 | 13.09 | 13.09 | 8,088,000 |
Apr 15, 2024 | 13.53 | 13.57 | 13.13 | 13.23 | 13.23 | 13,512,300 |
Apr 12, 2024 | 13.70 | 13.70 | 13.07 | 13.30 | 13.30 | 15,238,800 |
Apr 11, 2024 | 13.71 | 13.99 | 13.68 | 13.87 | 13.87 | 9,571,300 |
Apr 10, 2024 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | 6,205,300 |
Apr 09, 2024 | 14.10 | 14.14 | 13.75 | 13.97 | 13.97 | 10,204,900 |
Apr 08, 2024 | 14.33 | 14.47 | 14.16 | 14.20 | 14.20 | 6,724,200 |
Apr 05, 2024 | 14.20 | 14.33 | 13.95 | 14.25 | 14.25 | 9,242,700 |
Apr 04, 2024 | 14.01 | 14.23 | 13.90 | 13.93 | 13.93 | 8,246,300 |
Apr 03, 2024 | 13.78 | 14.17 | 13.74 | 14.12 | 14.12 | 8,607,100 |
Apr 02, 2024 | 13.83 | 13.88 | 13.65 | 13.86 | 13.86 | 6,692,700 |
Apr 01, 2024 | 14.18 | 14.18 | 13.86 | 13.91 | 13.91 | 5,683,200 |
Mar 28, 2024 | 14.35 | 14.41 | 13.97 | 14.11 | 14.11 | 10,247,100 |
Mar 27, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 14.43 | 12,252,200 |
Mar 26, 2024 | 14.06 | 14.23 | 14.00 | 14.14 | 14.14 | 7,543,000 |
Mar 25, 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 14.06 | 8,037,400 |
Mar 22, 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 13.89 | 9,279,900 |
Mar 21, 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 13.75 | 7,924,500 |
Mar 20, 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 13.48 | 3,552,100 |
Mar 19, 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 13.35 | 4,843,400 |
Mar 18, 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 13.32 | 4,159,100 |
Mar 15, 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 13.43 | 6,235,100 |
Mar 14, 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 13.50 | 10,773,800 |
Mar 13, 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 13.65 | 7,104,200 |
Mar 12, 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 13.49 | 7,610,200 |
Mar 11, 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 13.35 | 6,579,700 |
Mar 08, 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 13.62 | 10,115,400 |
Mar 07, 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 13.71 | 12,139,400 |
Mar 06, 2024 | 13.58 | 13.65 | 13.40 | 13.53 | 13.53 | 7,447,400 |
Mar 05, 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13.54 | 12,058,800 |
Mar 04, 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 13.44 | 14,026,600 |
Mar 01, 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 13.50 | 9,125,100 |
Feb 29, 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 13.15 | 10,546,600 |
Feb 28, 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 13.09 | 8,047,800 |
Feb 27, 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 13.30 | 7,961,700 |
Feb 26, 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 13.29 | 16,817,600 |
Feb 23, 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12.89 | 12,560,900 |
Feb 22, 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 13.05 | 7,834,500 |
Feb 21, 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 13.00 | 9,345,300 |
Feb 20, 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 13.07 | 11,815,600 |
Feb 16, 2024 | 13.21 | 13.24 | 13.00 | 13.02 | 13.02 | 5,690,000 |
Feb 15, 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 13.20 | 12,420,700 |
Feb 14, 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 13.17 | 7,693,500 |
Feb 13, 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 12.92 | 11,011,200 |
Feb 12, 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 12.91 | 23,061,600 |
Feb 09, 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 12.01 | 6,326,500 |
Feb 08, 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 12.09 | 7,089,000 |
Feb 07, 2024 | 12.31 | 12.43 | 12.13 | 12.14 | 12.14 | 6,835,800 |
Feb 06, 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 12.25 | 9,900,100 |
Feb 05, 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 12.38 | 14,434,600 |
Feb 02, 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 12.28 | 11,918,300 |
Feb 01, 2024 | 12.17 | 12.48 | 12.00 | 12.46 | 12.46 | 16,255,700 |
Jan 31, 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 12.10 | 29,905,800 |
Jan 30, 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 11.73 | 31,652,800 |
Jan 29, 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 11.83 | 9,383,900 |
Jan 26, 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 11.91 | 8,070,500 |
Jan 25, 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 11.83 | 9,313,800 |
Jan 24, 2024 | 12.01 | 12.21 | 11.77 | 11.97 | 11.97 | 15,431,600 |
Jan 23, 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 11.99 | 21,122,400 |
Jan 22, 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 11.49 | 13,519,400 |
Jan 19, 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 11.18 | 10,018,500 |
Jan 18, 2024 | 11.03 | 11.10 | 10.92 | 10.99 | 10.99 | 5,326,900 |
Jan 17, 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 11.03 | 12,176,300 |
Jan 16, 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 11.00 | 14,809,700 |
Jan 12, 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 11.32 | 8,409,200 |
Jan 11, 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 11.40 | 8,090,000 |
Jan 10, 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11.49 | 11,831,700 |
Jan 09, 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 11.40 | 12,588,500 |
Jan 08, 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 11.47 | 14,130,500 |
Jan 05, 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11.33 | 11,788,200 |
Jan 04, 2024 | 10.96 | 11.33 | 10.81 | 10.88 | 10.88 | 13,812,400 |
Jan 03, 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 10.95 | 14,526,700 |
Jan 02, 2024 | 10.47 | 10.84 | 10.45 | 10.67 | 10.67 | 13,367,700 |
Dec 29, 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 10.44 | 3,892,500 |
Dec 28, 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 10.47 | 4,455,800 |
Dec 27, 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 10.53 | 4,303,000 |
Dec 26, 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 10.48 | 5,612,000 |
Dec 22, 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 10.48 | 4,774,800 |
Dec 21, 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 10.59 | 5,892,700 |
Dec 20, 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 10.41 | 7,526,500 |
Dec 19, 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 10.63 | 9,057,700 |
Dec 18, 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 10.13 | 6,923,400 |
Dec 15, 2023 | 10.23 | 10.29 | 9.90 | 9.98 | 9.98 | 8,409,100 |
Dec 14, 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10.23 | 10,858,300 |
Dec 13, 2023 | 9.58 | 10.27 | 9.56 | 10.15 | 10.15 | 10,722,300 |
Dec 12, 2023 | 9.40 | 9.71 | 9.40 | 9.67 | 9.67 | 6,018,300 |
Dec 11, 2023 | 9.73 | 9.79 | 9.35 | 9.45 | 9.45 | 9,802,400 |
Dec 08, 2023 | 9.93 | 9.98 | 9.80 | 9.82 | 9.82 | 4,402,400 |
Dec 07, 2023 | 9.85 | 9.98 | 9.70 | 9.97 | 9.97 | 5,558,200 |
Dec 06, 2023 | 10.07 | 10.18 | 9.80 | 9.83 | 9.83 | 4,497,900 |
Dec 05, 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 10.06 | 9,038,400 |
Dec 04, 2023 | 9.65 | 10.05 | 9.64 | 10.03 | 10.03 | 7,766,200 |
Dec 01, 2023 | 9.82 | 9.87 | 9.61 | 9.71 | 9.71 | 6,572,300 |
Nov 30, 2023 | 9.64 | 10.00 | 9.61 | 9.82 | 9.82 | 10,012,700 |
Nov 29, 2023 | 9.76 | 9.82 | 9.63 | 9.69 | 9.69 | 8,548,800 |
Nov 28, 2023 | 9.85 | 9.85 | 9.63 | 9.80 | 9.80 | 8,598,300 |
Nov 27, 2023 | 9.82 | 10.07 | 9.70 | 9.88 | 9.88 | 17,074,900 |
Nov 24, 2023 | 9.50 | 9.62 | 9.47 | 9.55 | 9.55 | 3,170,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |