Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.48 | 12.50 | 12.43 | 12.45 | 12.45 | 64,200 |
May 01, 2024 | 12.53 | 12.55 | 12.38 | 12.47 | 12.47 | 9,400 |
Apr 30, 2024 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 41,500 |
Apr 29, 2024 | 12.30 | 12.35 | 12.30 | 12.34 | 12.34 | 7,800 |
Apr 26, 2024 | 12.40 | 12.40 | 12.31 | 12.34 | 12.34 | 37,600 |
Apr 25, 2024 | 12.58 | 12.59 | 12.47 | 12.47 | 12.47 | 10,100 |
Apr 24, 2024 | 12.37 | 12.45 | 12.37 | 12.40 | 12.40 | 26,900 |
Apr 23, 2024 | 12.50 | 12.50 | 12.40 | 12.41 | 12.41 | 26,300 |
Apr 22, 2024 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | 6,600 |
Apr 19, 2024 | 12.60 | 12.67 | 12.55 | 12.67 | 12.67 | 42,300 |
Apr 18, 2024 | 12.49 | 12.56 | 12.43 | 12.54 | 12.54 | 34,500 |
Apr 17, 2024 | 12.37 | 12.53 | 12.37 | 12.49 | 12.49 | 38,400 |
Apr 16, 2024 | 12.41 | 12.45 | 12.39 | 12.41 | 12.41 | 19,200 |
Apr 15, 2024 | 12.17 | 12.42 | 12.16 | 12.40 | 12.40 | 49,900 |
Apr 12, 2024 | 12.18 | 12.28 | 12.15 | 12.26 | 12.26 | 7,200 |
Apr 11, 2024 | 12.14 | 12.20 | 12.06 | 12.07 | 12.07 | 40,400 |
Apr 10, 2024 | 12.19 | 12.21 | 12.15 | 12.16 | 12.16 | 6,100 |
Apr 09, 2024 | 12.14 | 12.14 | 12.05 | 12.05 | 12.05 | 36,600 |
Apr 08, 2024 | 12.04 | 12.06 | 12.03 | 12.04 | 12.04 | 28,200 |
Apr 05, 2024 | 12.15 | 12.15 | 12.02 | 12.05 | 12.05 | 15,300 |
Apr 04, 2024 | 11.94 | 12.16 | 11.94 | 12.16 | 12.16 | 5,800 |
Apr 03, 2024 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 26,900 |
Apr 02, 2024 | 12.04 | 12.08 | 12.04 | 12.06 | 12.06 | 9,200 |
Apr 01, 2024 | 11.93 | 11.96 | 11.91 | 11.96 | 11.96 | 18,800 |
Mar 28, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 300 |
Mar 27, 2024 | 12.00 | 12.00 | 11.93 | 11.93 | 11.93 | 2,100 |
Mar 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
Mar 25, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
Mar 22, 2024 | 11.94 | 11.95 | 11.93 | 11.93 | 11.93 | 10,300 |
Mar 21, 2024 | 11.91 | 11.91 | 11.89 | 11.91 | 11.91 | 13,700 |
Mar 20, 2024 | 12.08 | 12.08 | 11.97 | 11.97 | 11.97 | 2,000 |
Mar 19, 2024 | 12.17 | 12.17 | 12.07 | 12.08 | 12.08 | 2,000 |
Mar 18, 2024 | 12.11 | 12.14 | 12.10 | 12.14 | 12.14 | 10,100 |
Mar 15, 2024 | 12.20 | 12.23 | 12.20 | 12.20 | 12.20 | 1,500 |
Mar 14, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 100 |
Mar 13, 2024 | 12.07 | 12.10 | 12.06 | 12.10 | 12.10 | 5,200 |
Mar 12, 2024 | 12.16 | 12.16 | 12.07 | 12.07 | 12.07 | 8,300 |
Mar 11, 2024 | 12.13 | 12.24 | 12.13 | 12.20 | 12.20 | 12,900 |
Mar 08, 2024 | 12.09 | 12.17 | 12.07 | 12.16 | 12.16 | 1,900 |
Mar 07, 2024 | 12.14 | 12.14 | 12.09 | 12.09 | 12.09 | 3,100 |
Mar 06, 2024 | 12.21 | 12.24 | 12.19 | 12.23 | 12.23 | 4,200 |
Mar 05, 2024 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 3,400 |
Mar 04, 2024 | 12.16 | 12.16 | 12.14 | 12.14 | 12.14 | 5,700 |
Mar 01, 2024 | 12.20 | 12.20 | 12.14 | 12.14 | 12.14 | 1,800 |
Feb 29, 2024 | 12.24 | 12.31 | 12.22 | 12.22 | 12.22 | 4,100 |
Feb 28, 2024 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | 2,000 |
Feb 27, 2024 | 12.29 | 12.31 | 12.27 | 12.27 | 12.27 | 2,400 |
Feb 26, 2024 | 12.23 | 12.29 | 12.23 | 12.27 | 12.27 | 4,400 |
Feb 23, 2024 | 12.21 | 12.25 | 12.19 | 12.22 | 12.22 | 24,400 |
Feb 22, 2024 | 12.34 | 12.36 | 12.23 | 12.24 | 12.24 | 24,800 |
Feb 21, 2024 | 12.53 | 12.57 | 12.50 | 12.50 | 12.50 | 5,100 |
Feb 20, 2024 | 12.50 | 12.55 | 12.49 | 12.52 | 12.52 | 14,700 |
Feb 16, 2024 | 12.43 | 12.43 | 12.35 | 12.42 | 12.42 | 13,900 |
Feb 15, 2024 | 12.44 | 12.44 | 12.37 | 12.37 | 12.37 | 13,600 |
Feb 14, 2024 | 12.49 | 12.52 | 12.44 | 12.44 | 12.44 | 83,100 |
Feb 13, 2024 | 12.53 | 12.63 | 12.53 | 12.56 | 12.56 | 54,800 |
Feb 12, 2024 | 12.38 | 12.40 | 12.32 | 12.38 | 12.38 | 25,900 |
Feb 09, 2024 | 12.42 | 12.42 | 12.38 | 12.38 | 12.38 | 9,400 |
Feb 08, 2024 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | 10,300 |
Feb 07, 2024 | 12.49 | 12.49 | 12.42 | 12.44 | 12.44 | 12,200 |
Feb 06, 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 12.57 | 600 |
Feb 05, 2024 | 12.55 | 12.60 | 12.55 | 12.56 | 12.56 | 17,700 |
Feb 02, 2024 | 12.64 | 12.64 | 12.48 | 12.51 | 12.51 | 12,000 |
Feb 01, 2024 | 12.76 | 12.77 | 12.66 | 12.68 | 12.68 | 36,500 |
Jan 31, 2024 | 12.69 | 12.80 | 12.68 | 12.80 | 12.80 | 5,100 |
Jan 30, 2024 | 12.60 | 12.61 | 12.59 | 12.59 | 12.59 | 5,500 |
Jan 29, 2024 | 12.68 | 12.69 | 12.60 | 12.61 | 12.61 | 9,500 |
Jan 26, 2024 | 12.69 | 12.70 | 12.66 | 12.69 | 12.69 | 11,800 |
Jan 25, 2024 | 12.68 | 12.70 | 12.68 | 12.68 | 12.68 | 8,500 |
Jan 24, 2024 | 12.67 | 12.72 | 12.65 | 12.72 | 12.72 | 17,300 |
Jan 23, 2024 | 12.78 | 12.80 | 12.74 | 12.74 | 12.74 | 10,900 |
Jan 22, 2024 | 12.75 | 12.77 | 12.73 | 12.77 | 12.77 | 5,100 |
Jan 19, 2024 | 12.93 | 12.94 | 12.80 | 12.80 | 12.80 | 22,500 |
Jan 18, 2024 | 13.02 | 13.04 | 12.94 | 12.95 | 12.95 | 5,600 |
Jan 17, 2024 | 13.09 | 13.12 | 13.06 | 13.08 | 13.08 | 23,000 |
Jan 16, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 12.98 | 3,700 |
Jan 15, 2024 | 13.04 | 13.12 | 13.03 | 13.04 | 13.04 | 800 |
Jan 12, 2024 | 12.89 | 12.97 | 12.89 | 12.94 | 12.94 | 3,900 |
Jan 11, 2024 | 12.91 | 13.04 | 12.91 | 12.95 | 12.95 | 17,900 |
Jan 10, 2024 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | 15,400 |
Jan 09, 2024 | 13.06 | 13.06 | 12.98 | 12.99 | 12.99 | 23,400 |
Jan 08, 2024 | 13.13 | 13.13 | 12.98 | 13.00 | 13.00 | 69,900 |
Jan 05, 2024 | 13.15 | 13.19 | 13.11 | 13.17 | 13.17 | 17,300 |
Jan 04, 2024 | 13.15 | 13.15 | 13.08 | 13.14 | 13.14 | 10,200 |
Jan 03, 2024 | 13.08 | 13.13 | 13.07 | 13.12 | 13.12 | 15,300 |
Jan 02, 2024 | 13.04 | 13.06 | 13.01 | 13.05 | 13.05 | 28,900 |
Dec 29, 2023 | 12.91 | 12.99 | 12.90 | 12.93 | 12.93 | 20,200 |
Dec 28, 2023 | 12.90 | 12.90 | 12.87 | 12.90 | 12.90 | 7,700 |
Dec 27, 2023 | 12.92 | 12.92 | 12.89 | 12.92 | 12.92 | 27,200 |
Dec 22, 2023 | 12.93 | 13.00 | 12.93 | 12.97 | 12.97 | 41,900 |
Dec 21, 2023 | 12.99 | 13.07 | 12.97 | 12.97 | 12.97 | 39,400 |
Dec 20, 2023 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 19,500 |
Dec 19, 2023 | 12.97 | 12.97 | 12.93 | 12.93 | 12.93 | 53,800 |
Dec 18, 2023 | 13.03 | 13.03 | 12.97 | 12.98 | 12.98 | 9,900 |
Dec 15, 2023 | 13.04 | 13.08 | 13.03 | 13.03 | 13.03 | 3,500 |
Dec 14, 2023 | 13.01 | 13.08 | 12.99 | 13.04 | 13.04 | 20,900 |
Dec 13, 2023 | 13.25 | 13.25 | 13.07 | 13.08 | 13.08 | 29,800 |
Dec 12, 2023 | 13.33 | 13.33 | 13.24 | 13.24 | 13.24 | 3,600 |
Dec 11, 2023 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | 96,700 |
Dec 08, 2023 | 13.41 | 13.41 | 13.35 | 13.35 | 13.35 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |