Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.17 | 12.55 | 12.15 | 12.54 | 12.54 | 299,115 |
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 |
Dec 04, 2023 | 10.24 | 10.63 | 10.13 | 10.22 | 10.22 | 2,103,500 |
Dec 01, 2023 | 9.70 | 10.47 | 9.66 | 10.38 | 10.38 | 2,298,200 |
Nov 30, 2023 | 9.80 | 9.85 | 9.53 | 9.67 | 9.67 | 2,403,100 |
Nov 29, 2023 | 9.91 | 10.11 | 9.61 | 9.74 | 9.74 | 2,082,400 |
Nov 28, 2023 | 9.82 | 9.99 | 9.68 | 9.87 | 9.87 | 1,747,000 |
Nov 27, 2023 | 9.99 | 10.00 | 9.75 | 9.80 | 9.80 | 2,014,100 |
Nov 24, 2023 | 9.76 | 10.06 | 9.76 | 10.05 | 10.05 | 844,200 |
Nov 22, 2023 | 9.73 | 10.10 | 9.67 | 9.85 | 9.85 | 1,684,300 |
Nov 21, 2023 | 9.35 | 9.83 | 9.29 | 9.65 | 9.65 | 1,915,800 |
Nov 20, 2023 | 9.28 | 9.49 | 9.16 | 9.46 | 9.46 | 1,884,700 |
Nov 17, 2023 | 8.85 | 9.41 | 8.82 | 9.33 | 9.33 | 2,711,000 |
Nov 16, 2023 | 8.97 | 9.04 | 8.59 | 8.64 | 8.64 | 1,948,600 |
Nov 15, 2023 | 8.87 | 9.52 | 8.87 | 9.11 | 9.11 | 2,713,900 |
Nov 14, 2023 | 8.55 | 9.69 | 8.41 | 8.80 | 8.80 | 5,983,300 |
Nov 13, 2023 | 8.27 | 8.42 | 8.12 | 8.13 | 8.13 | 2,605,400 |
Nov 10, 2023 | 8.46 | 8.46 | 8.14 | 8.32 | 8.32 | 1,906,200 |
Nov 09, 2023 | 8.75 | 8.75 | 8.32 | 8.36 | 8.36 | 1,581,500 |
Nov 08, 2023 | 8.90 | 8.96 | 8.60 | 8.67 | 8.67 | 1,405,200 |
Nov 07, 2023 | 8.84 | 9.03 | 8.74 | 9.00 | 9.00 | 1,096,900 |
Nov 06, 2023 | 9.24 | 9.26 | 8.70 | 8.81 | 8.81 | 1,678,500 |
Nov 03, 2023 | 9.21 | 9.40 | 9.16 | 9.27 | 9.27 | 1,529,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |