Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.46 | 13.49 | 13.34 | 13.37 | 13.37 | 90,000 |
Apr 18, 2024 | 13.51 | 13.63 | 13.48 | 13.52 | 13.52 | 64,500 |
Apr 17, 2024 | 13.61 | 13.65 | 13.44 | 13.60 | 13.60 | 117,200 |
Apr 16, 2024 | 13.52 | 13.52 | 13.31 | 13.36 | 13.36 | 166,200 |
Apr 15, 2024 | 13.81 | 13.86 | 13.60 | 13.62 | 13.62 | 170,700 |
Apr 12, 2024 | 13.73 | 13.77 | 13.60 | 13.64 | 13.64 | 187,200 |
Apr 11, 2024 | 14.08 | 14.09 | 13.87 | 14.03 | 14.03 | 209,900 |
Apr 10, 2024 | 14.28 | 14.49 | 14.22 | 14.47 | 14.47 | 368,800 |
Apr 09, 2024 | 14.60 | 14.60 | 14.46 | 14.59 | 14.59 | 560,800 |
Apr 08, 2024 | 14.56 | 14.60 | 14.48 | 14.57 | 14.57 | 80,500 |
Apr 05, 2024 | 14.57 | 14.59 | 14.48 | 14.56 | 14.56 | 94,200 |
Apr 04, 2024 | 14.85 | 14.89 | 14.62 | 14.66 | 14.66 | 83,900 |
Apr 03, 2024 | 14.66 | 14.76 | 14.66 | 14.72 | 14.72 | 121,600 |
Apr 02, 2024 | 14.50 | 14.52 | 14.43 | 14.50 | 14.50 | 108,200 |
Apr 01, 2024 | 14.26 | 14.27 | 14.13 | 14.20 | 14.20 | 102,700 |
Mar 28, 2024 | 14.29 | 14.30 | 14.24 | 14.29 | 14.29 | 65,200 |
Mar 27, 2024 | 14.27 | 14.42 | 14.27 | 14.42 | 14.42 | 142,400 |
Mar 26, 2024 | 14.26 | 14.31 | 14.19 | 14.20 | 14.20 | 112,500 |
Mar 25, 2024 | 14.26 | 14.35 | 14.22 | 14.30 | 14.30 | 84,700 |
Mar 22, 2024 | 14.25 | 14.28 | 14.19 | 14.26 | 14.26 | 95,300 |
Mar 21, 2024 | 14.30 | 14.37 | 14.25 | 14.29 | 14.29 | 82,800 |
Mar 20, 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 14.22 | 156,100 |
Mar 19, 2024 | 13.63 | 13.76 | 13.63 | 13.76 | 13.76 | 105,300 |
Mar 18, 2024 | 13.47 | 13.48 | 13.28 | 13.31 | 13.31 | 86,700 |
Mar 15, 2024 | 13.38 | 13.50 | 13.38 | 13.44 | 13.44 | 62,400 |
Mar 14, 2024 | 13.39 | 13.41 | 13.25 | 13.31 | 13.31 | 124,600 |
Mar 13, 2024 | 13.54 | 13.63 | 13.54 | 13.57 | 13.57 | 78,400 |
Mar 12, 2024 | 13.44 | 13.55 | 13.40 | 13.54 | 13.54 | 87,000 |
Mar 11, 2024 | 13.32 | 13.45 | 13.32 | 13.41 | 13.41 | 69,800 |
Mar 08, 2024 | 13.45 | 13.50 | 13.31 | 13.31 | 13.31 | 79,400 |
Mar 07, 2024 | 13.39 | 13.50 | 13.39 | 13.45 | 13.45 | 86,700 |
Mar 06, 2024 | 13.22 | 13.32 | 13.19 | 13.22 | 13.22 | 909,400 |
Mar 05, 2024 | 12.72 | 12.86 | 12.66 | 12.78 | 12.78 | 158,100 |
Mar 04, 2024 | 12.76 | 12.85 | 12.71 | 12.83 | 12.83 | 242,800 |
Mar 01, 2024 | 12.94 | 13.05 | 12.91 | 13.04 | 13.04 | 137,900 |
Feb 29, 2024 | 12.81 | 12.83 | 12.73 | 12.78 | 12.78 | 104,200 |
Feb 28, 2024 | 12.75 | 12.79 | 12.69 | 12.73 | 12.73 | 182,100 |
Feb 27, 2024 | 12.85 | 12.94 | 12.79 | 12.89 | 12.89 | 184,100 |
Feb 26, 2024 | 12.64 | 12.71 | 12.54 | 12.58 | 12.58 | 169,600 |
Feb 23, 2024 | 12.66 | 12.73 | 12.56 | 12.66 | 12.66 | 131,800 |
Feb 22, 2024 | 12.58 | 12.73 | 12.55 | 12.71 | 12.71 | 123,000 |
Feb 21, 2024 | 12.47 | 12.60 | 12.47 | 12.59 | 12.59 | 120,600 |
Feb 20, 2024 | 12.38 | 12.48 | 12.37 | 12.48 | 12.48 | 107,700 |
Feb 16, 2024 | 12.45 | 12.58 | 12.44 | 12.53 | 12.53 | 237,600 |
Feb 15, 2024 | 12.33 | 12.46 | 12.33 | 12.43 | 12.43 | 436,900 |
Feb 14, 2024 | 12.25 | 12.28 | 12.20 | 12.26 | 12.26 | 167,800 |
Feb 13, 2024 | 12.15 | 12.25 | 12.03 | 12.10 | 12.10 | 180,700 |
Feb 12, 2024 | 12.03 | 12.07 | 12.00 | 12.05 | 12.05 | 145,800 |
Feb 09, 2024 | 11.96 | 11.96 | 11.82 | 11.90 | 11.90 | 112,200 |
Feb 08, 2024 | 12.02 | 12.05 | 11.98 | 12.03 | 12.03 | 171,200 |
Feb 07, 2024 | 12.15 | 12.15 | 11.94 | 11.99 | 11.99 | 107,900 |
Feb 06, 2024 | 12.01 | 12.16 | 12.01 | 12.16 | 12.16 | 174,600 |
Feb 05, 2024 | 11.96 | 11.99 | 11.90 | 11.94 | 11.94 | 126,600 |
Feb 02, 2024 | 12.08 | 12.11 | 11.98 | 12.02 | 12.02 | 141,600 |
Feb 01, 2024 | 11.83 | 12.05 | 11.83 | 12.02 | 12.02 | 366,100 |
Jan 31, 2024 | 12.07 | 12.09 | 11.89 | 11.95 | 11.95 | 81,600 |
Jan 30, 2024 | 12.07 | 12.07 | 11.97 | 12.02 | 12.02 | 116,200 |
Jan 29, 2024 | 12.14 | 12.22 | 12.11 | 12.22 | 12.22 | 103,700 |
Jan 26, 2024 | 12.48 | 12.50 | 12.30 | 12.32 | 12.32 | 118,100 |
Jan 25, 2024 | 12.05 | 12.19 | 12.04 | 12.17 | 12.17 | 193,100 |
Jan 24, 2024 | 11.89 | 11.93 | 11.82 | 11.82 | 11.82 | 214,600 |
Jan 23, 2024 | 11.75 | 11.87 | 11.75 | 11.80 | 11.80 | 303,300 |
Jan 22, 2024 | 11.62 | 11.67 | 11.58 | 11.66 | 11.66 | 157,300 |
Jan 19, 2024 | 11.68 | 11.77 | 11.66 | 11.74 | 11.74 | 145,100 |
Jan 18, 2024 | 11.82 | 11.90 | 11.77 | 11.89 | 11.89 | 160,700 |
Jan 17, 2024 | 11.73 | 11.76 | 11.66 | 11.75 | 11.75 | 134,700 |
Jan 16, 2024 | 12.00 | 12.06 | 11.95 | 11.96 | 11.96 | 151,200 |
Jan 12, 2024 | 12.30 | 12.35 | 12.22 | 12.26 | 12.26 | 74,800 |
Jan 11, 2024 | 12.35 | 12.38 | 12.24 | 12.33 | 12.33 | 95,800 |
Jan 10, 2024 | 12.36 | 12.37 | 12.31 | 12.36 | 12.36 | 136,000 |
Jan 09, 2024 | 12.46 | 12.47 | 12.40 | 12.41 | 12.41 | 180,900 |
Jan 08, 2024 | 12.74 | 12.83 | 12.72 | 12.83 | 12.83 | 155,200 |
Jan 05, 2024 | 12.80 | 12.94 | 12.73 | 12.74 | 12.74 | 78,900 |
Jan 04, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 12.98 | 75,600 |
Jan 03, 2024 | 13.03 | 13.04 | 12.90 | 12.97 | 12.97 | 87,800 |
Jan 02, 2024 | 13.31 | 13.41 | 13.31 | 13.33 | 13.33 | 140,500 |
Dec 29, 2023 | 13.28 | 13.45 | 13.28 | 13.42 | 13.42 | 84,700 |
Dec 28, 2023 | 13.42 | 13.47 | 13.36 | 13.36 | 13.36 | 94,300 |
Dec 27, 2023 | 13.40 | 13.49 | 13.40 | 13.44 | 13.44 | 112,000 |
Dec 26, 2023 | 13.30 | 13.41 | 13.30 | 13.41 | 13.41 | 88,700 |
Dec 22, 2023 | 13.33 | 13.36 | 13.26 | 13.28 | 13.28 | 172,500 |
Dec 21, 2023 | 13.39 | 13.41 | 13.20 | 13.29 | 13.29 | 294,700 |
Dec 20, 2023 | 13.28 | 13.28 | 13.09 | 13.11 | 13.11 | 230,200 |
Dec 19, 2023 | 13.26 | 13.32 | 13.23 | 13.27 | 13.27 | 174,000 |
Dec 18, 2023 | 13.17 | 13.20 | 13.09 | 13.16 | 13.16 | 290,000 |
Dec 15, 2023 | 13.10 | 13.16 | 13.02 | 13.02 | 13.02 | 124,400 |
Dec 14, 2023 | 13.15 | 13.23 | 13.11 | 13.15 | 13.15 | 133,500 |
Dec 13, 2023 | 12.75 | 13.00 | 12.70 | 13.00 | 13.00 | 275,700 |
Dec 12, 2023 | 12.29 | 12.35 | 12.22 | 12.26 | 12.26 | 357,300 |
Dec 11, 2023 | 12.08 | 12.21 | 12.08 | 12.19 | 12.19 | 104,900 |
Dec 08, 2023 | 12.09 | 12.21 | 12.09 | 12.12 | 12.12 | 68,700 |
Dec 07, 2023 | 12.24 | 12.26 | 12.10 | 12.14 | 12.14 | 308,200 |
Dec 06, 2023 | 11.84 | 11.99 | 11.83 | 11.92 | 11.92 | 345,400 |
Dec 05, 2023 | 11.81 | 11.82 | 11.73 | 11.77 | 11.77 | 99,300 |
Dec 04, 2023 | 11.76 | 11.83 | 11.72 | 11.79 | 11.79 | 161,300 |
Dec 01, 2023 | 11.61 | 11.81 | 11.59 | 11.81 | 11.81 | 80,100 |
Nov 30, 2023 | 11.71 | 11.72 | 11.62 | 11.67 | 11.67 | 97,100 |
Nov 29, 2023 | 11.81 | 11.85 | 11.77 | 11.80 | 11.80 | 144,700 |
Nov 28, 2023 | 11.73 | 11.77 | 11.68 | 11.73 | 11.73 | 113,000 |
Nov 27, 2023 | 11.84 | 11.87 | 11.77 | 11.83 | 11.83 | 238,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |