Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.84 | 13.84 | 13.47 | 13.65 | 13.65 | 429,800 |
Apr 24, 2024 | 13.63 | 14.00 | 13.63 | 13.97 | 13.97 | 238,800 |
Apr 23, 2024 | 13.66 | 13.92 | 13.65 | 13.74 | 13.74 | 237,100 |
Apr 22, 2024 | 13.53 | 13.87 | 13.32 | 13.69 | 13.69 | 383,300 |
Apr 19, 2024 | 12.99 | 13.45 | 12.89 | 13.39 | 13.39 | 349,700 |
Apr 18, 2024 | 12.96 | 13.21 | 12.87 | 13.08 | 13.08 | 215,100 |
Apr 17, 2024 | 12.88 | 12.95 | 12.80 | 12.87 | 12.87 | 237,400 |
Apr 16, 2024 | 12.87 | 12.90 | 12.74 | 12.82 | 12.82 | 216,500 |
Apr 15, 2024 | 13.35 | 13.40 | 12.90 | 13.01 | 13.01 | 198,000 |
Apr 12, 2024 | 13.85 | 13.99 | 13.09 | 13.26 | 13.26 | 341,900 |
Apr 11, 2024 | 13.55 | 13.95 | 13.30 | 13.94 | 13.94 | 312,300 |
Apr 10, 2024 | 13.13 | 13.54 | 13.03 | 13.47 | 13.47 | 364,600 |
Apr 09, 2024 | 13.11 | 13.55 | 13.00 | 13.49 | 13.49 | 370,300 |
Apr 08, 2024 | 12.54 | 13.09 | 12.47 | 12.99 | 12.99 | 302,300 |
Apr 05, 2024 | 12.34 | 12.53 | 12.29 | 12.40 | 12.40 | 167,100 |
Apr 04, 2024 | 12.62 | 12.65 | 12.32 | 12.32 | 12.32 | 258,100 |
Apr 03, 2024 | 12.42 | 12.57 | 12.36 | 12.56 | 12.56 | 208,200 |
Apr 02, 2024 | 12.67 | 12.72 | 12.35 | 12.46 | 12.46 | 297,400 |
Apr 01, 2024 | 12.91 | 12.91 | 12.63 | 12.76 | 12.76 | 179,800 |
Mar 28, 2024 | 12.81 | 12.96 | 12.69 | 12.86 | 12.86 | 257,000 |
Mar 27, 2024 | 12.21 | 12.78 | 12.19 | 12.74 | 12.74 | 321,400 |
Mar 26, 2024 | 12.34 | 12.34 | 12.10 | 12.11 | 12.11 | 190,700 |
Mar 25, 2024 | 12.33 | 12.38 | 12.12 | 12.18 | 12.18 | 369,500 |
Mar 22, 2024 | 12.52 | 12.52 | 12.23 | 12.25 | 12.25 | 446,900 |
Mar 21, 2024 | 12.54 | 12.63 | 12.32 | 12.40 | 12.40 | 420,600 |
Mar 20, 2024 | 11.95 | 12.56 | 11.94 | 12.43 | 12.43 | 684,800 |
Mar 19, 2024 | 11.87 | 12.00 | 11.85 | 11.96 | 11.96 | 258,700 |
Mar 18, 2024 | 11.98 | 12.07 | 11.79 | 11.86 | 11.86 | 218,500 |
Mar 15, 2024 | 11.89 | 12.11 | 11.76 | 11.98 | 11.98 | 866,300 |
Mar 14, 2024 | 12.05 | 12.07 | 11.89 | 11.99 | 11.99 | 248,700 |
Mar 13, 2024 | 11.89 | 12.13 | 11.84 | 12.11 | 12.11 | 302,500 |
Mar 12, 2024 | 12.19 | 12.24 | 11.89 | 11.91 | 11.91 | 245,100 |
Mar 11, 2024 | 12.52 | 12.63 | 12.20 | 12.27 | 12.27 | 204,300 |
Mar 08, 2024 | 12.90 | 12.93 | 12.53 | 12.54 | 12.54 | 159,600 |
Mar 07, 2024 | 12.73 | 12.88 | 12.64 | 12.83 | 12.83 | 165,000 |
Mar 06, 2024 | 12.39 | 12.65 | 12.24 | 12.62 | 12.62 | 175,500 |
Mar 05, 2024 | 12.47 | 12.56 | 12.22 | 12.33 | 12.33 | 200,500 |
Mar 04, 2024 | 12.92 | 12.96 | 12.43 | 12.59 | 12.59 | 273,300 |
Mar 01, 2024 | 12.39 | 13.20 | 12.38 | 13.00 | 13.00 | 383,400 |
Feb 29, 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 12.33 | 521,200 |
Feb 28, 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 12.36 | 383,600 |
Feb 27, 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 13.05 | 271,600 |
Feb 26, 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 12.97 | 268,200 |
Feb 23, 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 13.37 | 188,800 |
Feb 22, 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 13.13 | 273,700 |
Feb 21, 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 13.17 | 255,500 |
Feb 20, 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 13.37 | 253,800 |
Feb 16, 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 13.48 | 211,600 |
Feb 15, 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 13.55 | 271,800 |
Feb 14, 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 13.10 | 344,800 |
Feb 13, 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 12.94 | 345,300 |
Feb 12, 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 13.61 | 316,200 |
Feb 09, 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 13.08 | 223,600 |
Feb 08, 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 12.91 | 195,000 |
Feb 07, 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 12.78 | 287,100 |
Feb 06, 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 13.01 | 197,200 |
Feb 05, 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 13.07 | 220,100 |
Feb 02, 2024 | 13.11 | 13.39 | 13.07 | 13.32 | 13.32 | 235,500 |
Feb 01, 2024 | 13.49 | 13.49 | 12.98 | 13.29 | 13.29 | 265,600 |
Jan 31, 2024 | 13.75 | 13.85 | 13.36 | 13.46 | 13.46 | 345,900 |
Jan 30, 2024 | 13.86 | 13.93 | 13.63 | 13.75 | 13.75 | 149,800 |
Jan 29, 2024 | 13.65 | 14.00 | 13.44 | 13.99 | 13.99 | 205,000 |
Jan 26, 2024 | 14.07 | 14.07 | 13.56 | 13.60 | 13.60 | 218,600 |
Jan 25, 2024 | 14.07 | 14.23 | 13.74 | 13.93 | 13.93 | 196,900 |
Jan 24, 2024 | 13.95 | 13.97 | 13.78 | 13.87 | 13.87 | 214,400 |
Jan 23, 2024 | 14.01 | 14.11 | 13.77 | 13.79 | 13.79 | 257,700 |
Jan 22, 2024 | 13.25 | 13.93 | 13.20 | 13.86 | 13.86 | 417,900 |
Jan 19, 2024 | 12.44 | 13.14 | 12.44 | 13.11 | 13.11 | 310,000 |
Jan 18, 2024 | 12.32 | 12.39 | 12.12 | 12.34 | 12.34 | 216,800 |
Jan 17, 2024 | 12.05 | 12.45 | 12.05 | 12.36 | 12.36 | 262,300 |
Jan 16, 2024 | 12.21 | 12.37 | 12.13 | 12.21 | 12.21 | 268,400 |
Jan 12, 2024 | 12.36 | 12.47 | 12.19 | 12.31 | 12.31 | 199,800 |
Jan 11, 2024 | 12.22 | 12.29 | 12.04 | 12.27 | 12.27 | 237,200 |
Jan 10, 2024 | 12.39 | 12.66 | 12.26 | 12.31 | 12.31 | 190,800 |
Jan 09, 2024 | 12.93 | 12.93 | 12.36 | 12.48 | 12.48 | 258,800 |
Jan 08, 2024 | 13.09 | 13.24 | 13.01 | 13.14 | 13.14 | 188,800 |
Jan 05, 2024 | 13.14 | 13.44 | 13.09 | 13.11 | 13.11 | 203,400 |
Jan 04, 2024 | 13.54 | 13.62 | 13.24 | 13.28 | 13.28 | 203,600 |
Jan 03, 2024 | 13.47 | 13.77 | 13.26 | 13.40 | 13.40 | 277,900 |
Jan 02, 2024 | 13.79 | 14.07 | 13.79 | 13.80 | 13.80 | 236,200 |
Dec 29, 2023 | 13.96 | 13.98 | 13.75 | 13.79 | 13.79 | 169,500 |
Dec 28, 2023 | 14.15 | 14.29 | 13.97 | 14.01 | 14.01 | 156,600 |
Dec 27, 2023 | 14.30 | 14.34 | 14.14 | 14.20 | 14.20 | 191,700 |
Dec 26, 2023 | 14.27 | 14.41 | 14.13 | 14.32 | 14.32 | 246,500 |
Dec 22, 2023 | 13.80 | 14.19 | 13.77 | 14.18 | 14.18 | 331,900 |
Dec 21, 2023 | 13.68 | 13.79 | 13.50 | 13.72 | 13.72 | 190,100 |
Dec 20, 2023 | 13.97 | 14.30 | 13.60 | 13.66 | 13.66 | 341,900 |
Dec 19, 2023 | 13.78 | 14.12 | 13.65 | 14.01 | 14.01 | 309,500 |
Dec 18, 2023 | 13.79 | 13.86 | 13.59 | 13.77 | 13.77 | 366,100 |
Dec 15, 2023 | 13.89 | 13.89 | 13.55 | 13.75 | 13.75 | 1,107,500 |
Dec 14, 2023 | 13.75 | 13.88 | 13.53 | 13.81 | 13.81 | 508,300 |
Dec 13, 2023 | 13.39 | 13.74 | 13.20 | 13.66 | 13.66 | 393,000 |
Dec 12, 2023 | 13.09 | 13.59 | 12.97 | 13.38 | 13.38 | 350,200 |
Dec 11, 2023 | 12.92 | 13.13 | 12.86 | 13.06 | 13.06 | 261,200 |
Dec 08, 2023 | 12.59 | 12.91 | 12.47 | 12.91 | 12.91 | 337,300 |
Dec 07, 2023 | 12.59 | 12.59 | 12.30 | 12.57 | 12.57 | 409,500 |
Dec 06, 2023 | 12.94 | 13.05 | 12.60 | 12.61 | 12.61 | 219,300 |
Dec 05, 2023 | 13.11 | 13.21 | 12.82 | 12.86 | 12.86 | 244,500 |
Dec 04, 2023 | 12.68 | 13.24 | 12.59 | 13.14 | 13.14 | 228,800 |
Dec 01, 2023 | 12.39 | 12.92 | 12.34 | 12.81 | 12.81 | 332,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |