Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.57 | 12.66 | 12.56 | 12.59 | 12.59 | 346,300 |
Apr 25, 2024 | 12.39 | 12.55 | 12.39 | 12.51 | 12.51 | 343,800 |
Apr 24, 2024 | 12.67 | 12.70 | 12.60 | 12.65 | 12.65 | 436,100 |
Apr 23, 2024 | 12.57 | 12.72 | 12.57 | 12.69 | 12.69 | 625,100 |
Apr 22, 2024 | 12.46 | 12.56 | 12.43 | 12.54 | 12.54 | 842,600 |
Apr 19, 2024 | 12.17 | 12.26 | 12.16 | 12.20 | 12.20 | 451,300 |
Apr 18, 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 12.17 | 1,074,300 |
Apr 17, 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 12.12 | 794,600 |
Apr 16, 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 12.31 | 537,800 |
Apr 15, 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 12.46 | 1,249,000 |
Apr 12, 2024 | 12.64 | 12.68 | 12.39 | 12.42 | 12.42 | 1,578,600 |
Apr 11, 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 13.08 | 1,433,100 |
Apr 10, 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 13.18 | 1,619,300 |
Apr 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.56 | 1,943,300 |
Apr 08, 2024 | 13.56 | 13.67 | 13.54 | 13.54 | 13.54 | 860,000 |
Apr 05, 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 13.42 | 974,600 |
Apr 04, 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 13.43 | 1,432,000 |
Apr 03, 2024 | 13.39 | 13.45 | 13.33 | 13.43 | 13.43 | 4,305,200 |
Apr 02, 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 13.56 | 861,700 |
Apr 01, 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 13.80 | 822,000 |
Mar 28, 2024 | 14.06 | 14.13 | 13.97 | 14.02 | 14.02 | 927,600 |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 14.16 | 536,800 |
Mar 26, 2024 | 14.33 | 14.37 | 14.25 | 14.31 | 14.31 | 717,600 |
Mar 25, 2024 | 14.22 | 14.23 | 14.11 | 14.14 | 14.14 | 642,100 |
Mar 22, 2024 | 14.34 | 14.48 | 14.33 | 14.36 | 14.36 | 694,200 |
Mar 21, 2024 | 14.39 | 14.41 | 14.25 | 14.31 | 14.31 | 897,900 |
Mar 20, 2024 | 13.94 | 14.00 | 13.73 | 14.00 | 14.00 | 1,253,300 |
Mar 19, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 14.02 | 1,065,700 |
Mar 18, 2024 | 14.23 | 14.25 | 14.16 | 14.18 | 14.18 | 535,800 |
Mar 15, 2024 | 14.33 | 14.39 | 14.22 | 14.23 | 14.23 | 503,000 |
Mar 14, 2024 | 14.44 | 14.52 | 14.44 | 14.49 | 14.49 | 941,800 |
Mar 13, 2024 | 14.42 | 14.46 | 14.39 | 14.41 | 14.41 | 502,900 |
Mar 12, 2024 | 14.39 | 14.43 | 14.30 | 14.42 | 14.42 | 1,362,800 |
Mar 11, 2024 | 14.43 | 14.52 | 14.42 | 14.47 | 14.47 | 856,000 |
Mar 08, 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 14.56 | 965,400 |
Mar 07, 2024 | 14.47 | 14.51 | 14.41 | 14.48 | 14.48 | 1,290,900 |
Mar 06, 2024 | 14.46 | 14.50 | 14.36 | 14.42 | 14.42 | 866,700 |
Mar 05, 2024 | 14.44 | 14.49 | 14.36 | 14.36 | 14.36 | 768,300 |
Mar 04, 2024 | 14.38 | 14.47 | 14.37 | 14.40 | 14.40 | 837,400 |
Mar 01, 2024 | 14.31 | 14.43 | 14.23 | 14.41 | 14.41 | 815,200 |
Feb 29, 2024 | 14.52 | 14.55 | 14.31 | 14.32 | 14.32 | 1,072,000 |
Feb 28, 2024 | 14.22 | 14.35 | 14.22 | 14.28 | 14.28 | 605,100 |
Feb 27, 2024 | 14.26 | 14.30 | 14.18 | 14.20 | 14.20 | 457,600 |
Feb 26, 2024 | 14.45 | 14.52 | 14.36 | 14.41 | 14.41 | 878,600 |
Feb 23, 2024 | 14.58 | 14.68 | 14.53 | 14.55 | 14.55 | 1,409,400 |
Feb 22, 2024 | 14.72 | 14.83 | 14.54 | 14.56 | 14.56 | 1,900,100 |
Feb 21, 2024 | 14.74 | 14.74 | 14.46 | 14.58 | 14.58 | 1,419,600 |
Feb 20, 2024 | 15.31 | 15.35 | 14.95 | 14.98 | 14.98 | 2,561,700 |
Feb 16, 2024 | 14.60 | 14.66 | 14.50 | 14.57 | 14.57 | 795,700 |
Feb 15, 2024 | 14.30 | 14.41 | 14.29 | 14.38 | 14.38 | 497,300 |
Feb 14, 2024 | 14.15 | 14.19 | 14.09 | 14.19 | 14.19 | 584,100 |
Feb 13, 2024 | 14.20 | 14.22 | 14.05 | 14.09 | 14.09 | 858,200 |
Feb 12, 2024 | 13.98 | 14.19 | 13.97 | 14.19 | 14.19 | 850,200 |
Feb 09, 2024 | 13.96 | 13.99 | 13.89 | 13.93 | 13.93 | 418,900 |
Feb 08, 2024 | 14.22 | 14.22 | 13.95 | 13.96 | 13.96 | 636,400 |
Feb 07, 2024 | 14.24 | 14.35 | 14.22 | 14.24 | 14.24 | 578,700 |
Feb 06, 2024 | 14.10 | 14.17 | 14.08 | 14.17 | 14.17 | 1,394,200 |
Feb 05, 2024 | 14.13 | 14.15 | 14.05 | 14.09 | 14.09 | 1,413,100 |
Feb 02, 2024 | 14.26 | 14.48 | 14.20 | 14.23 | 14.23 | 1,532,700 |
Feb 01, 2024 | 13.82 | 14.00 | 13.78 | 13.95 | 13.95 | 1,490,300 |
Jan 31, 2024 | 13.16 | 13.32 | 13.16 | 13.19 | 13.19 | 1,120,400 |
Jan 30, 2024 | 13.10 | 13.18 | 13.05 | 13.11 | 13.11 | 1,193,600 |
Jan 29, 2024 | 13.07 | 13.12 | 13.05 | 13.11 | 13.11 | 780,500 |
Jan 26, 2024 | 13.02 | 13.15 | 13.02 | 13.07 | 13.07 | 627,200 |
Jan 25, 2024 | 12.82 | 12.84 | 12.73 | 12.83 | 12.83 | 662,300 |
Jan 24, 2024 | 12.73 | 12.77 | 12.64 | 12.65 | 12.65 | 683,900 |
Jan 23, 2024 | 12.62 | 12.67 | 12.56 | 12.65 | 12.65 | 813,100 |
Jan 22, 2024 | 12.62 | 12.69 | 12.61 | 12.62 | 12.62 | 506,900 |
Jan 19, 2024 | 12.58 | 12.66 | 12.54 | 12.65 | 12.65 | 902,100 |
Jan 18, 2024 | 12.59 | 12.65 | 12.55 | 12.60 | 12.60 | 877,600 |
Jan 17, 2024 | 12.32 | 12.44 | 12.32 | 12.40 | 12.40 | 562,700 |
Jan 16, 2024 | 12.42 | 12.50 | 12.38 | 12.41 | 12.41 | 685,200 |
Jan 12, 2024 | 12.91 | 12.97 | 12.85 | 12.86 | 12.86 | 601,900 |
Jan 11, 2024 | 12.79 | 12.91 | 12.77 | 12.84 | 12.84 | 705,300 |
Jan 10, 2024 | 12.78 | 12.85 | 12.76 | 12.83 | 12.83 | 515,100 |
Jan 09, 2024 | 12.82 | 12.83 | 12.70 | 12.76 | 12.76 | 831,800 |
Jan 08, 2024 | 12.87 | 12.93 | 12.79 | 12.88 | 12.88 | 671,600 |
Jan 05, 2024 | 12.79 | 12.89 | 12.78 | 12.84 | 12.84 | 738,500 |
Jan 04, 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 12.80 | 836,600 |
Jan 03, 2024 | 12.93 | 12.97 | 12.87 | 12.95 | 12.95 | 758,800 |
Jan 02, 2024 | 13.37 | 13.37 | 13.10 | 13.17 | 13.17 | 1,464,900 |
Dec 29, 2023 | 13.53 | 13.53 | 13.40 | 13.44 | 13.44 | 863,400 |
Dec 28, 2023 | 13.63 | 13.69 | 13.46 | 13.57 | 13.57 | 649,300 |
Dec 27, 2023 | 13.43 | 13.71 | 13.38 | 13.69 | 13.69 | 677,500 |
Dec 26, 2023 | 13.82 | 13.84 | 13.79 | 13.83 | 13.83 | 460,100 |
Dec 22, 2023 | 13.79 | 13.86 | 13.73 | 13.78 | 13.78 | 565,600 |
Dec 21, 2023 | 13.86 | 13.89 | 13.76 | 13.82 | 13.82 | 653,800 |
Dec 20, 2023 | 13.80 | 13.88 | 13.75 | 13.75 | 13.75 | 683,700 |
Dec 19, 2023 | 13.72 | 13.85 | 13.71 | 13.77 | 13.77 | 826,000 |
Dec 18, 2023 | 13.72 | 13.75 | 13.66 | 13.73 | 13.73 | 865,100 |
Dec 15, 2023 | 14.01 | 14.11 | 13.96 | 14.01 | 14.01 | 638,700 |
Dec 14, 2023 | 14.00 | 14.12 | 14.00 | 14.05 | 14.05 | 722,000 |
Dec 13, 2023 | 13.44 | 13.83 | 13.38 | 13.82 | 13.82 | 804,300 |
Dec 12, 2023 | 13.30 | 13.32 | 13.25 | 13.28 | 13.28 | 579,500 |
Dec 11, 2023 | 13.29 | 13.32 | 13.24 | 13.28 | 13.28 | 627,500 |
Dec 08, 2023 | 13.16 | 13.22 | 13.11 | 13.13 | 13.13 | 441,800 |
Dec 07, 2023 | 13.14 | 13.17 | 13.03 | 13.14 | 13.14 | 578,900 |
Dec 06, 2023 | 13.29 | 13.29 | 13.11 | 13.12 | 13.12 | 598,700 |
Dec 05, 2023 | 13.01 | 13.08 | 12.99 | 13.03 | 13.03 | 758,200 |
Dec 04, 2023 | 13.01 | 13.06 | 12.89 | 13.01 | 13.01 | 1,211,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |