Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.55 | 13.71 | 13.51 | 13.60 | 13.60 | 735,986 |
Mar 27, 2024 | 13.14 | 13.47 | 13.05 | 13.44 | 13.44 | 891,500 |
Mar 26, 2024 | 13.46 | 13.50 | 13.01 | 13.14 | 13.14 | 894,800 |
Mar 25, 2024 | 12.95 | 13.55 | 12.95 | 13.30 | 13.30 | 1,764,300 |
Mar 22, 2024 | 13.13 | 13.23 | 12.86 | 12.94 | 12.94 | 1,728,500 |
Mar 21, 2024 | 13.17 | 13.30 | 13.12 | 13.17 | 13.17 | 1,467,600 |
Mar 20, 2024 | 13.06 | 13.35 | 12.94 | 13.17 | 13.17 | 1,670,100 |
Mar 19, 2024 | 12.99 | 13.35 | 12.96 | 13.24 | 13.24 | 1,972,900 |
Mar 18, 2024 | 13.09 | 13.37 | 12.93 | 13.06 | 13.06 | 2,004,300 |
Mar 15, 2024 | 12.81 | 13.35 | 12.81 | 13.04 | 13.04 | 2,231,200 |
Mar 14, 2024 | 12.72 | 12.95 | 12.66 | 12.85 | 12.85 | 1,682,700 |
Mar 13, 2024 | 12.59 | 12.91 | 12.57 | 12.73 | 12.73 | 1,256,900 |
Mar 12, 2024 | 12.61 | 12.61 | 12.21 | 12.47 | 12.47 | 1,316,600 |
Mar 11, 2024 | 12.19 | 12.69 | 12.08 | 12.62 | 12.62 | 1,415,700 |
Mar 08, 2024 | 12.26 | 12.45 | 12.10 | 12.28 | 12.28 | 1,460,700 |
Mar 07, 2024 | 11.86 | 12.28 | 11.86 | 12.20 | 12.20 | 1,199,200 |
Mar 06, 2024 | 11.99 | 12.14 | 11.72 | 11.79 | 11.79 | 1,056,600 |
Mar 05, 2024 | 11.78 | 12.24 | 11.73 | 11.75 | 11.75 | 1,469,800 |
Mar 04, 2024 | 11.85 | 12.05 | 11.66 | 12.02 | 12.02 | 1,815,900 |
Mar 01, 2024 | 11.30 | 11.94 | 11.30 | 11.85 | 11.85 | 2,241,500 |
Feb 29, 2024 | 11.35 | 11.64 | 11.04 | 11.09 | 11.09 | 1,916,600 |
Feb 28, 2024 | 11.53 | 11.82 | 11.02 | 11.18 | 11.18 | 3,219,600 |
Feb 27, 2024 | 12.10 | 12.19 | 11.96 | 12.08 | 12.08 | 1,218,700 |
Feb 26, 2024 | 11.99 | 12.17 | 11.90 | 12.12 | 12.12 | 843,700 |
Feb 23, 2024 | 12.25 | 12.28 | 11.89 | 12.05 | 12.05 | 1,160,900 |
Feb 22, 2024 | 12.07 | 12.53 | 11.98 | 12.34 | 12.34 | 1,182,100 |
Feb 21, 2024 | 11.60 | 12.29 | 11.60 | 12.05 | 12.05 | 1,348,200 |
Feb 20, 2024 | 11.79 | 11.79 | 11.39 | 11.53 | 11.53 | 1,845,400 |
Feb 16, 2024 | 12.25 | 12.25 | 11.87 | 11.90 | 11.90 | 1,398,000 |
Feb 15, 2024 | 12.23 | 12.39 | 12.10 | 12.26 | 12.26 | 1,788,700 |
Feb 14, 2024 | 12.22 | 12.46 | 12.08 | 12.15 | 12.15 | 1,533,300 |
Feb 13, 2024 | 12.20 | 12.39 | 11.91 | 12.07 | 12.07 | 1,674,000 |
Feb 12, 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 12.37 | 1,016,700 |
Feb 09, 2024 | 11.79 | 12.11 | 11.69 | 12.01 | 12.01 | 1,431,700 |
Feb 08, 2024 | 11.36 | 12.00 | 11.36 | 11.88 | 11.88 | 2,903,400 |
Feb 07, 2024 | 11.50 | 11.59 | 11.16 | 11.34 | 11.34 | 1,376,800 |
Feb 06, 2024 | 11.52 | 11.58 | 11.16 | 11.44 | 11.44 | 3,125,800 |
Feb 05, 2024 | 11.62 | 11.65 | 11.31 | 11.55 | 11.55 | 1,183,800 |
Feb 02, 2024 | 11.88 | 11.97 | 11.68 | 11.69 | 11.69 | 1,174,600 |
Feb 01, 2024 | 12.21 | 12.39 | 11.89 | 11.99 | 11.99 | 1,091,300 |
Jan 31, 2024 | 12.54 | 12.55 | 12.16 | 12.20 | 12.20 | 1,218,300 |
Jan 30, 2024 | 12.53 | 12.85 | 12.15 | 12.56 | 12.56 | 1,490,800 |
Jan 29, 2024 | 12.68 | 12.82 | 12.52 | 12.81 | 12.81 | 975,100 |
Jan 26, 2024 | 12.92 | 12.96 | 12.61 | 12.76 | 12.76 | 843,100 |
Jan 25, 2024 | 13.08 | 13.09 | 12.63 | 12.87 | 12.87 | 824,600 |
Jan 24, 2024 | 12.77 | 12.85 | 12.46 | 12.79 | 12.79 | 1,422,800 |
Jan 23, 2024 | 12.53 | 12.82 | 12.53 | 12.64 | 12.64 | 884,200 |
Jan 22, 2024 | 12.47 | 12.76 | 12.35 | 12.58 | 12.58 | 1,074,400 |
Jan 19, 2024 | 12.37 | 12.51 | 12.14 | 12.39 | 12.39 | 1,096,000 |
Jan 18, 2024 | 12.00 | 12.47 | 11.81 | 12.37 | 12.37 | 1,590,600 |
Jan 17, 2024 | 11.68 | 12.06 | 11.56 | 12.01 | 12.01 | 1,646,200 |
Jan 16, 2024 | 12.03 | 12.16 | 11.66 | 11.81 | 11.81 | 1,915,000 |
Jan 12, 2024 | 12.45 | 12.52 | 12.01 | 12.13 | 12.13 | 1,460,800 |
Jan 11, 2024 | 11.89 | 12.15 | 11.61 | 12.11 | 12.11 | 1,489,300 |
Jan 10, 2024 | 12.07 | 12.13 | 11.73 | 11.85 | 11.85 | 1,160,600 |
Jan 09, 2024 | 12.39 | 12.39 | 12.00 | 12.05 | 12.05 | 1,009,200 |
Jan 08, 2024 | 12.09 | 12.46 | 11.95 | 12.45 | 12.45 | 1,304,100 |
Jan 05, 2024 | 12.43 | 12.69 | 12.37 | 12.47 | 12.47 | 851,500 |
Jan 04, 2024 | 12.97 | 13.10 | 12.28 | 12.31 | 12.31 | 1,042,100 |
Jan 03, 2024 | 12.90 | 13.11 | 12.74 | 12.79 | 12.79 | 836,900 |
Jan 02, 2024 | 13.08 | 13.40 | 12.78 | 12.87 | 12.87 | 1,076,600 |
Dec 29, 2023 | 13.11 | 13.14 | 12.93 | 13.00 | 13.00 | 1,261,000 |
Dec 28, 2023 | 13.35 | 13.48 | 13.09 | 13.10 | 13.10 | 771,100 |
Dec 27, 2023 | 13.63 | 13.73 | 13.40 | 13.47 | 13.47 | 541,600 |
Dec 26, 2023 | 13.39 | 13.82 | 13.24 | 13.68 | 13.68 | 912,700 |
Dec 22, 2023 | 13.12 | 13.36 | 12.83 | 13.15 | 13.15 | 917,100 |
Dec 21, 2023 | 12.89 | 13.10 | 12.74 | 13.08 | 13.08 | 534,500 |
Dec 20, 2023 | 13.17 | 13.40 | 12.89 | 12.93 | 12.93 | 966,500 |
Dec 19, 2023 | 12.82 | 13.20 | 12.80 | 13.15 | 13.15 | 1,019,600 |
Dec 18, 2023 | 13.02 | 13.29 | 12.69 | 12.70 | 12.70 | 570,200 |
Dec 15, 2023 | 13.00 | 13.08 | 12.54 | 12.61 | 12.61 | 2,035,800 |
Dec 14, 2023 | 12.59 | 13.22 | 12.58 | 12.98 | 12.98 | 2,426,300 |
Dec 13, 2023 | 11.68 | 12.24 | 11.68 | 12.22 | 12.22 | 1,223,000 |
Dec 12, 2023 | 11.82 | 11.82 | 11.43 | 11.61 | 11.61 | 1,504,400 |
Dec 11, 2023 | 12.22 | 12.31 | 11.93 | 11.96 | 11.96 | 1,607,900 |
Dec 08, 2023 | 11.77 | 12.40 | 11.76 | 12.25 | 12.25 | 1,236,400 |
Dec 07, 2023 | 11.79 | 11.92 | 11.51 | 11.68 | 11.68 | 1,400,000 |
Dec 06, 2023 | 12.46 | 12.57 | 11.75 | 11.77 | 11.77 | 2,029,300 |
Dec 05, 2023 | 12.96 | 13.04 | 12.51 | 12.62 | 12.62 | 1,183,900 |
Dec 04, 2023 | 13.01 | 13.06 | 12.81 | 13.02 | 13.02 | 923,300 |
Dec 01, 2023 | 12.87 | 13.30 | 12.75 | 13.20 | 13.20 | 1,347,700 |
Nov 30, 2023 | 12.73 | 13.04 | 12.63 | 12.87 | 12.87 | 1,318,700 |
Nov 29, 2023 | 12.71 | 12.87 | 12.47 | 12.59 | 12.59 | 689,400 |
Nov 28, 2023 | 12.48 | 12.78 | 12.36 | 12.59 | 12.59 | 1,051,300 |
Nov 27, 2023 | 12.64 | 12.75 | 12.27 | 12.28 | 12.28 | 1,309,000 |
Nov 24, 2023 | 12.32 | 12.98 | 12.32 | 12.74 | 12.74 | 1,129,300 |
Nov 22, 2023 | 11.83 | 12.40 | 11.77 | 12.28 | 12.28 | 1,126,800 |
Nov 21, 2023 | 12.19 | 12.37 | 12.00 | 12.18 | 12.18 | 1,180,300 |
Nov 20, 2023 | 12.71 | 12.85 | 12.23 | 12.24 | 12.24 | 1,055,600 |
Nov 17, 2023 | 12.12 | 12.52 | 12.06 | 12.48 | 12.48 | 1,790,800 |
Nov 16, 2023 | 12.22 | 12.50 | 11.80 | 11.93 | 11.93 | 1,959,100 |
Nov 15, 2023 | 13.00 | 13.09 | 12.40 | 12.43 | 12.43 | 1,414,300 |
Nov 14, 2023 | 12.92 | 13.09 | 12.71 | 13.00 | 13.00 | 1,128,500 |
Nov 13, 2023 | 12.62 | 12.80 | 12.40 | 12.69 | 12.69 | 1,037,400 |
Nov 10, 2023 | 12.87 | 13.11 | 12.57 | 12.61 | 12.61 | 909,600 |
Nov 09, 2023 | 13.20 | 13.38 | 12.65 | 12.67 | 12.67 | 1,544,600 |
Nov 08, 2023 | 12.22 | 13.13 | 12.13 | 12.98 | 12.98 | 1,757,800 |
Nov 07, 2023 | 12.64 | 12.92 | 12.32 | 12.36 | 12.36 | 2,146,500 |
Nov 06, 2023 | 13.54 | 13.55 | 12.86 | 13.00 | 13.00 | 1,685,200 |
Nov 03, 2023 | 13.67 | 13.74 | 13.25 | 13.40 | 13.40 | 1,582,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |