Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.60 | 12.59 | 12.44 | 12.57 | 12.57 | 348,159 |
May 02, 2024 | 12.39 | 12.48 | 12.32 | 12.46 | 12.46 | 282,200 |
May 01, 2024 | 12.28 | 12.44 | 12.25 | 12.31 | 12.31 | 474,200 |
Apr 30, 2024 | 12.34 | 12.34 | 12.21 | 12.26 | 12.26 | 504,100 |
Apr 29, 2024 | 12.45 | 12.50 | 12.36 | 12.39 | 12.39 | 373,200 |
Apr 26, 2024 | 12.30 | 12.49 | 12.28 | 12.40 | 12.40 | 402,200 |
Apr 25, 2024 | 12.16 | 12.22 | 12.08 | 12.22 | 12.22 | 614,400 |
Apr 24, 2024 | 12.19 | 12.34 | 12.18 | 12.33 | 12.33 | 562,600 |
Apr 23, 2024 | 12.22 | 12.33 | 12.18 | 12.25 | 12.25 | 635,100 |
Apr 22, 2024 | 12.29 | 12.29 | 12.14 | 12.16 | 12.16 | 625,400 |
Apr 19, 2024 | 12.19 | 12.22 | 12.13 | 12.19 | 12.19 | 646,400 |
Apr 18, 2024 | 12.17 | 12.29 | 12.07 | 12.19 | 12.19 | 853,300 |
Apr 17, 2024 | 12.30 | 12.31 | 12.14 | 12.14 | 12.14 | 397,000 |
Apr 16, 2024 | 12.27 | 12.31 | 12.16 | 12.22 | 12.22 | 407,600 |
Apr 15, 2024 | 12.61 | 12.62 | 12.19 | 12.28 | 12.28 | 798,400 |
Apr 12, 2024 | 12.65 | 12.66 | 12.52 | 12.56 | 12.56 | 487,600 |
Apr 11, 2024 | 12.53 | 12.76 | 12.48 | 12.75 | 12.75 | 594,700 |
Apr 10, 2024 | 12.67 | 12.71 | 12.47 | 12.51 | 12.51 | 380,000 |
Apr 09, 2024 | 12.86 | 12.94 | 12.80 | 12.86 | 12.86 | 327,600 |
Apr 08, 2024 | 12.88 | 12.89 | 12.82 | 12.82 | 12.82 | 259,700 |
Apr 05, 2024 | 12.75 | 12.86 | 12.69 | 12.82 | 12.82 | 502,600 |
Apr 04, 2024 | 12.97 | 13.03 | 12.76 | 12.79 | 12.79 | 427,700 |
Apr 03, 2024 | 12.85 | 12.87 | 12.75 | 12.85 | 12.85 | 422,600 |
Apr 02, 2024 | 12.92 | 13.02 | 12.80 | 12.92 | 12.92 | 637,400 |
Apr 01, 2024 | 13.09 | 13.09 | 12.98 | 13.03 | 13.03 | 367,400 |
Mar 28, 2024 | 13.03 | 13.19 | 13.00 | 13.07 | 13.07 | 602,000 |
Mar 27, 2024 | 13.17 | 13.19 | 12.94 | 13.02 | 13.02 | 526,800 |
Mar 26, 2024 | 13.06 | 13.08 | 12.88 | 12.94 | 12.94 | 440,200 |
Mar 25, 2024 | 13.11 | 13.19 | 12.97 | 13.01 | 13.01 | 572,300 |
Mar 22, 2024 | 13.24 | 13.24 | 13.05 | 13.08 | 13.08 | 479,800 |
Mar 21, 2024 | 13.38 | 13.38 | 13.19 | 13.21 | 13.21 | 489,500 |
Mar 20, 2024 | 13.26 | 13.31 | 13.13 | 13.28 | 13.28 | 531,500 |
Mar 19, 2024 | 13.11 | 13.35 | 13.07 | 13.22 | 13.22 | 535,800 |
Mar 18, 2024 | 13.22 | 13.31 | 13.10 | 13.16 | 13.16 | 498,000 |
Mar 15, 2024 | 13.03 | 13.20 | 13.00 | 13.20 | 13.20 | 1,163,200 |
Mar 14, 2024 | 13.01 | 13.17 | 12.85 | 13.16 | 13.16 | 733,100 |
Mar 13, 2024 | 13.13 | 13.20 | 12.98 | 13.06 | 13.06 | 478,000 |
Mar 12, 2024 | 13.10 | 13.13 | 13.02 | 13.11 | 13.11 | 404,300 |
Mar 11, 2024 | 13.15 | 13.21 | 13.12 | 13.15 | 13.15 | 361,400 |
Mar 08, 2024 | 13.26 | 13.32 | 13.13 | 13.19 | 13.19 | 485,600 |
Mar 07, 2024 | 13.14 | 13.20 | 12.98 | 13.20 | 13.20 | 608,200 |
Mar 06, 2024 | 13.11 | 13.17 | 12.91 | 13.02 | 13.02 | 430,500 |
Mar 05, 2024 | 13.18 | 13.23 | 12.91 | 12.97 | 12.97 | 631,100 |
Mar 04, 2024 | 13.30 | 13.36 | 13.10 | 13.22 | 13.22 | 510,900 |
Mar 01, 2024 | 13.30 | 13.51 | 13.16 | 13.31 | 13.31 | 894,100 |
Feb 29, 2024 | 13.06 | 13.51 | 13.00 | 13.47 | 13.47 | 1,365,900 |
Feb 28, 2024 | 13.11 | 13.19 | 12.90 | 12.95 | 12.95 | 507,200 |
Feb 27, 2024 | 13.15 | 13.44 | 13.13 | 13.20 | 13.20 | 570,200 |
Feb 26, 2024 | 13.02 | 13.35 | 12.83 | 13.19 | 13.19 | 1,207,400 |
Feb 23, 2024 | 13.22 | 13.72 | 13.22 | 13.56 | 13.56 | 666,400 |
Feb 22, 2024 | 12.71 | 13.35 | 12.39 | 12.92 | 12.92 | 912,600 |
Feb 21, 2024 | 13.07 | 13.12 | 12.64 | 12.81 | 12.81 | 572,500 |
Feb 20, 2024 | 13.19 | 13.32 | 13.15 | 13.19 | 13.19 | 341,400 |
Feb 16, 2024 | 13.47 | 13.47 | 13.27 | 13.31 | 13.31 | 345,100 |
Feb 15, 2024 | 13.54 | 13.59 | 13.44 | 13.50 | 13.50 | 441,000 |
Feb 14, 2024 | 13.20 | 13.46 | 13.17 | 13.44 | 13.44 | 353,400 |
Feb 13, 2024 | 13.13 | 13.31 | 13.00 | 13.07 | 13.07 | 436,600 |
Feb 12, 2024 | 13.62 | 13.67 | 13.48 | 13.49 | 13.49 | 461,400 |
Feb 09, 2024 | 13.54 | 13.68 | 13.51 | 13.62 | 13.62 | 388,300 |
Feb 08, 2024 | 13.48 | 13.63 | 13.43 | 13.54 | 13.54 | 339,700 |
Feb 07, 2024 | 13.50 | 13.55 | 13.45 | 13.47 | 13.47 | 249,900 |
Feb 06, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 225,800 |
Feb 05, 2024 | 13.32 | 13.36 | 13.14 | 13.27 | 13.27 | 349,100 |
Feb 02, 2024 | 13.21 | 13.46 | 13.21 | 13.43 | 13.43 | 303,600 |
Feb 01, 2024 | 12.99 | 13.35 | 12.99 | 13.33 | 13.33 | 308,900 |
Jan 31, 2024 | 13.26 | 13.26 | 12.96 | 12.98 | 12.98 | 414,800 |
Jan 30, 2024 | 13.33 | 13.41 | 13.07 | 13.21 | 13.21 | 739,500 |
Jan 29, 2024 | 13.17 | 13.38 | 13.15 | 13.36 | 13.36 | 217,400 |
Jan 26, 2024 | 13.24 | 13.28 | 13.09 | 13.15 | 13.15 | 232,400 |
Jan 25, 2024 | 13.58 | 13.59 | 13.10 | 13.22 | 13.22 | 339,400 |
Jan 24, 2024 | 13.68 | 13.68 | 13.38 | 13.40 | 13.40 | 391,800 |
Jan 23, 2024 | 13.71 | 13.71 | 13.48 | 13.53 | 13.53 | 297,600 |
Jan 22, 2024 | 13.43 | 13.63 | 13.43 | 13.58 | 13.58 | 1,725,400 |
Jan 19, 2024 | 13.28 | 13.31 | 13.09 | 13.29 | 13.29 | 280,400 |
Jan 18, 2024 | 13.29 | 13.37 | 13.19 | 13.25 | 13.25 | 259,100 |
Jan 17, 2024 | 13.21 | 13.30 | 13.16 | 13.25 | 13.25 | 304,100 |
Jan 16, 2024 | 13.29 | 13.39 | 13.18 | 13.37 | 13.37 | 335,700 |
Jan 12, 2024 | 13.55 | 13.55 | 13.33 | 13.43 | 13.43 | 252,900 |
Jan 11, 2024 | 13.34 | 13.44 | 13.17 | 13.39 | 13.39 | 293,600 |
Jan 10, 2024 | 13.14 | 13.37 | 13.14 | 13.37 | 13.37 | 243,500 |
Jan 09, 2024 | 13.01 | 13.17 | 13.01 | 13.16 | 13.16 | 360,700 |
Jan 08, 2024 | 12.96 | 13.23 | 12.96 | 13.20 | 13.20 | 408,100 |
Jan 05, 2024 | 12.91 | 13.00 | 12.64 | 12.89 | 12.89 | 563,400 |
Jan 04, 2024 | 13.10 | 13.11 | 12.88 | 13.04 | 13.04 | 507,000 |
Jan 03, 2024 | 13.21 | 13.30 | 12.94 | 12.99 | 12.99 | 581,800 |
Jan 02, 2024 | 13.13 | 13.23 | 13.05 | 13.21 | 13.21 | 483,700 |
Dec 29, 2023 | 13.24 | 13.40 | 13.24 | 13.25 | 13.25 | 389,000 |
Dec 28, 2023 | 13.18 | 13.30 | 13.11 | 13.26 | 13.26 | 241,900 |
Dec 27, 2023 | 13.21 | 13.34 | 13.18 | 13.23 | 13.23 | 306,300 |
Dec 26, 2023 | 13.11 | 13.22 | 13.02 | 13.20 | 13.20 | 215,400 |
Dec 22, 2023 | 12.94 | 13.09 | 12.86 | 13.09 | 13.09 | 284,200 |
Dec 21, 2023 | 12.82 | 12.90 | 12.71 | 12.83 | 12.83 | 330,200 |
Dec 20, 2023 | 12.62 | 12.94 | 12.51 | 12.70 | 12.70 | 491,800 |
Dec 19, 2023 | 12.55 | 12.65 | 12.45 | 12.62 | 12.62 | 363,700 |
Dec 18, 2023 | 12.50 | 12.52 | 12.29 | 12.49 | 12.49 | 413,400 |
Dec 15, 2023 | 12.61 | 12.61 | 12.33 | 12.48 | 12.48 | 1,228,100 |
Dec 14, 2023 | 12.76 | 12.82 | 12.42 | 12.57 | 12.57 | 463,000 |
Dec 13, 2023 | 12.22 | 12.61 | 12.15 | 12.61 | 12.61 | 447,500 |
Dec 12, 2023 | 12.17 | 12.25 | 12.05 | 12.18 | 12.18 | 329,000 |
Dec 11, 2023 | 12.21 | 12.32 | 12.17 | 12.21 | 12.21 | 402,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |