Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.33 | 14.34 | 14.31 | 14.33 | 14.33 | 204,896 |
May 01, 2024 | 14.29 | 14.33 | 14.28 | 14.30 | 14.30 | 140,000 |
Apr 30, 2024 | 14.29 | 14.31 | 14.29 | 14.30 | 14.30 | 86,300 |
Apr 29, 2024 | 14.33 | 14.33 | 14.31 | 14.32 | 14.32 | 79,700 |
Apr 26, 2024 | 14.29 | 14.30 | 14.28 | 14.29 | 14.29 | 98,600 |
Apr 25, 2024 | 14.28 | 14.31 | 14.28 | 14.29 | 14.29 | 86,500 |
Apr 24, 2024 | 14.33 | 14.35 | 14.26 | 14.27 | 14.27 | 220,400 |
Apr 23, 2024 | 14.33 | 14.35 | 14.32 | 14.33 | 14.33 | 155,500 |
Apr 22, 2024 | 14.30 | 14.33 | 14.24 | 14.32 | 14.32 | 404,800 |
Apr 19, 2024 | 14.24 | 14.28 | 14.23 | 14.24 | 14.24 | 403,200 |
Apr 18, 2024 | 14.24 | 14.30 | 14.24 | 14.25 | 14.25 | 445,800 |
Apr 17, 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 14.24 | 161,700 |
Apr 16, 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 14.24 | 241,800 |
Apr 15, 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 14.24 | 175,400 |
Apr 12, 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 14.24 | 220,000 |
Apr 11, 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | 333,000 |
Apr 10, 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 14.27 | 531,300 |
Apr 09, 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 14.30 | 187,400 |
Apr 08, 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 14.29 | 403,100 |
Apr 05, 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 14.30 | 118,700 |
Apr 04, 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 14.27 | 403,200 |
Apr 03, 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 14.26 | 141,500 |
Apr 02, 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 14.32 | 251,400 |
Apr 01, 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 14.34 | 542,300 |
Mar 28, 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,300 |
Mar 27, 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,200 |
Mar 26, 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 14.26 | 199,700 |
Mar 25, 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 14.26 | 144,200 |
Mar 22, 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 403,900 |
Mar 21, 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 14.26 | 950,900 |
Mar 20, 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 14.24 | 121,700 |
Mar 19, 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | 162,600 |
Mar 18, 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 14.22 | 305,100 |
Mar 15, 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 14.17 | 377,700 |
Mar 14, 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 261,400 |
Mar 13, 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 14.16 | 280,800 |
Mar 12, 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 14.15 | 304,300 |
Mar 11, 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | 139,100 |
Mar 08, 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 14.16 | 265,600 |
Mar 07, 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 14.16 | 853,100 |
Mar 06, 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 14.16 | 235,800 |
Mar 05, 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 14.18 | 349,600 |
Mar 04, 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 14.16 | 532,700 |
Mar 01, 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 449,400 |
Feb 29, 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | 563,500 |
Feb 28, 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 14.18 | 463,700 |
Feb 27, 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 14.12 | 672,500 |
Feb 26, 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 14.24 | 397,800 |
Feb 23, 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 14.23 | 1,057,300 |
Feb 22, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 14.12 | 279,800 |
Feb 21, 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | 716,800 |
Feb 20, 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 14.11 | 1,153,000 |
Feb 16, 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 14.13 | 12,937,000 |
Feb 15, 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 12.87 | 110,500 |
Feb 14, 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 12.83 | 194,900 |
Feb 13, 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 12.55 | 277,400 |
Feb 12, 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 12.77 | 116,600 |
Feb 09, 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 12.72 | 88,500 |
Feb 08, 2024 | 12.59 | 12.72 | 12.50 | 12.64 | 12.64 | 97,500 |
Feb 07, 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 12.54 | 80,600 |
Feb 06, 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 12.59 | 98,700 |
Feb 05, 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 12.46 | 96,600 |
Feb 02, 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 12.60 | 147,300 |
Feb 01, 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 12.41 | 268,800 |
Jan 31, 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 12.40 | 224,000 |
Jan 30, 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 12.51 | 220,600 |
Jan 29, 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 12.64 | 134,300 |
Jan 26, 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 12.65 | 95,600 |
Jan 25, 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 12.61 | 274,100 |
Jan 24, 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 12.64 | 149,700 |
Jan 23, 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 12.75 | 174,200 |
Jan 22, 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 12.97 | 134,400 |
Jan 19, 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 12.92 | 95,200 |
Jan 18, 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 12.79 | 92,200 |
Jan 17, 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 12.70 | 211,700 |
Jan 16, 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 12.74 | 207,700 |
Jan 12, 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 12.73 | 245,200 |
Jan 11, 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 12.67 | 212,800 |
Jan 10, 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 12.64 | 592,200 |
Jan 09, 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 12.76 | 292,000 |
Jan 08, 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 12.63 | 281,400 |
Jan 05, 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 12.68 | 172,100 |
Jan 04, 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 12.63 | 748,300 |
Jan 03, 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 12.75 | 314,800 |
Jan 02, 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 12.98 | 545,300 |
Dec 29, 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 13.45 | 167,800 |
Dec 28, 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 13.50 | 167,700 |
Dec 27, 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 13.56 | 192,800 |
Dec 26, 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 13.54 | 167,500 |
Dec 22, 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 13.42 | 251,300 |
Dec 21, 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 13.19 | 169,600 |
Dec 20, 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 13.00 | 405,700 |
Dec 19, 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 13.52 | 361,800 |
Dec 18, 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 13.29 | 189,500 |
Dec 15, 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 13.18 | 500,000 |
Dec 14, 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 13.18 | 455,300 |
Dec 13, 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 13.01 | 367,400 |
Dec 12, 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 13.02 | 320,500 |
Dec 11, 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 13.23 | 442,600 |
Dec 08, 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 13.10 | 349,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |