Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.83 | 12.85 | 12.76 | 12.81 | 12.81 | 86,100 |
Apr 25, 2024 | 12.57 | 12.74 | 12.52 | 12.72 | 12.72 | 103,500 |
Apr 24, 2024 | 12.79 | 12.85 | 12.74 | 12.83 | 12.83 | 222,800 |
Apr 23, 2024 | 12.81 | 12.97 | 12.78 | 12.97 | 12.97 | 112,500 |
Apr 22, 2024 | 12.82 | 12.95 | 12.78 | 12.90 | 12.90 | 108,800 |
Apr 19, 2024 | 12.89 | 12.91 | 12.80 | 12.87 | 12.87 | 77,400 |
Apr 18, 2024 | 12.92 | 12.98 | 12.84 | 12.88 | 12.88 | 100,700 |
Apr 17, 2024 | 12.86 | 12.89 | 12.78 | 12.87 | 12.87 | 208,100 |
Apr 16, 2024 | 12.83 | 12.83 | 12.71 | 12.74 | 12.74 | 205,100 |
Apr 15, 2024 | 13.26 | 13.31 | 12.97 | 12.99 | 12.99 | 145,200 |
Apr 12, 2024 | 13.21 | 13.21 | 13.03 | 13.08 | 13.08 | 67,100 |
Apr 11, 2024 | 13.22 | 13.23 | 13.05 | 13.23 | 13.23 | 84,100 |
Apr 10, 2024 | 13.34 | 13.35 | 13.23 | 13.26 | 13.26 | 254,900 |
Apr 09, 2024 | 13.56 | 13.58 | 13.46 | 13.53 | 13.53 | 258,000 |
Apr 08, 2024 | 13.76 | 13.80 | 13.62 | 13.65 | 13.65 | 120,000 |
Apr 05, 2024 | 13.57 | 13.67 | 13.51 | 13.64 | 13.64 | 127,500 |
Apr 04, 2024 | 13.89 | 13.92 | 13.62 | 13.63 | 13.63 | 181,000 |
Apr 03, 2024 | 13.47 | 13.57 | 13.44 | 13.51 | 13.51 | 223,000 |
Apr 02, 2024 | 13.20 | 13.21 | 13.13 | 13.18 | 13.18 | 210,600 |
Apr 01, 2024 | 13.51 | 13.51 | 12.84 | 13.15 | 13.15 | 146,700 |
Mar 28, 2024 | 13.13 | 13.22 | 13.13 | 13.22 | 13.22 | 102,600 |
Mar 27, 2024 | 13.07 | 13.17 | 13.06 | 13.17 | 13.17 | 65,800 |
Mar 26, 2024 | 13.01 | 13.14 | 13.00 | 13.06 | 13.06 | 257,000 |
Mar 25, 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | 226,800 |
Mar 22, 2024 | 12.66 | 12.74 | 12.65 | 12.72 | 12.72 | 67,400 |
Mar 21, 2024 | 12.72 | 12.79 | 12.72 | 12.76 | 12.76 | 176,400 |
Mar 20, 2024 | 12.60 | 12.87 | 12.59 | 12.87 | 12.87 | 146,200 |
Mar 19, 2024 | 12.67 | 12.72 | 12.65 | 12.69 | 12.69 | 178,100 |
Mar 18, 2024 | 12.46 | 12.53 | 12.43 | 12.49 | 12.49 | 422,000 |
Mar 15, 2024 | 12.37 | 12.44 | 12.32 | 12.39 | 12.39 | 102,600 |
Mar 14, 2024 | 12.37 | 12.39 | 12.18 | 12.25 | 12.25 | 211,400 |
Mar 13, 2024 | 12.70 | 12.70 | 12.41 | 12.50 | 12.50 | 380,500 |
Mar 12, 2024 | 12.87 | 13.19 | 12.85 | 13.16 | 13.16 | 156,800 |
Mar 11, 2024 | 12.74 | 12.79 | 12.69 | 12.76 | 12.76 | 123,500 |
Mar 08, 2024 | 12.77 | 12.80 | 12.63 | 12.66 | 12.66 | 97,900 |
Mar 07, 2024 | 12.64 | 12.72 | 12.62 | 12.72 | 12.72 | 148,500 |
Mar 06, 2024 | 12.81 | 12.82 | 12.65 | 12.66 | 12.66 | 171,300 |
Mar 05, 2024 | 12.81 | 12.95 | 12.80 | 12.87 | 12.87 | 303,500 |
Mar 04, 2024 | 13.08 | 13.11 | 13.02 | 13.04 | 13.04 | 399,300 |
Mar 01, 2024 | 12.83 | 12.95 | 12.80 | 12.94 | 12.94 | 246,600 |
Feb 29, 2024 | 13.53 | 13.58 | 13.45 | 13.54 | 13.54 | 82,300 |
Feb 28, 2024 | 13.51 | 13.61 | 13.50 | 13.58 | 13.58 | 140,000 |
Feb 27, 2024 | 13.39 | 13.44 | 13.37 | 13.41 | 13.41 | 176,600 |
Feb 26, 2024 | 13.26 | 13.33 | 13.26 | 13.30 | 13.30 | 145,200 |
Feb 23, 2024 | 13.32 | 13.39 | 13.28 | 13.36 | 13.36 | 102,500 |
Feb 22, 2024 | 13.25 | 13.30 | 13.18 | 13.23 | 13.23 | 271,700 |
Feb 21, 2024 | 12.85 | 12.96 | 12.82 | 12.93 | 12.93 | 146,100 |
Feb 20, 2024 | 12.82 | 12.85 | 12.68 | 12.73 | 12.73 | 183,900 |
Feb 16, 2024 | 12.87 | 12.89 | 12.81 | 12.81 | 12.81 | 96,600 |
Feb 15, 2024 | 12.70 | 12.85 | 12.70 | 12.83 | 12.83 | 66,400 |
Feb 14, 2024 | 12.63 | 12.63 | 12.51 | 12.63 | 12.63 | 218,100 |
Feb 13, 2024 | 12.73 | 12.73 | 12.59 | 12.62 | 12.62 | 130,400 |
Feb 12, 2024 | 12.78 | 12.87 | 12.76 | 12.86 | 12.86 | 387,200 |
Feb 09, 2024 | 12.80 | 12.83 | 12.73 | 12.76 | 12.76 | 140,100 |
Feb 08, 2024 | 12.67 | 12.77 | 12.65 | 12.76 | 12.76 | 136,000 |
Feb 07, 2024 | 12.79 | 12.81 | 12.62 | 12.68 | 12.68 | 126,700 |
Feb 06, 2024 | 12.52 | 12.67 | 12.50 | 12.65 | 12.65 | 141,500 |
Feb 05, 2024 | 12.73 | 12.78 | 12.66 | 12.76 | 12.76 | 179,700 |
Feb 02, 2024 | 12.97 | 12.97 | 12.86 | 12.91 | 12.91 | 153,800 |
Feb 01, 2024 | 12.86 | 12.91 | 12.76 | 12.87 | 12.87 | 81,800 |
Jan 31, 2024 | 12.92 | 13.05 | 12.82 | 12.82 | 12.82 | 138,600 |
Jan 30, 2024 | 12.58 | 12.61 | 12.52 | 12.60 | 12.60 | 163,200 |
Jan 29, 2024 | 12.42 | 12.57 | 12.37 | 12.57 | 12.57 | 195,800 |
Jan 26, 2024 | 12.48 | 12.52 | 12.43 | 12.46 | 12.46 | 154,200 |
Jan 25, 2024 | 12.34 | 12.40 | 12.25 | 12.40 | 12.40 | 98,800 |
Jan 24, 2024 | 12.68 | 12.70 | 12.54 | 12.54 | 12.54 | 115,200 |
Jan 23, 2024 | 12.36 | 12.45 | 12.23 | 12.32 | 12.32 | 170,800 |
Jan 22, 2024 | 11.65 | 11.72 | 11.65 | 11.70 | 11.70 | 190,300 |
Jan 19, 2024 | 11.59 | 11.68 | 11.53 | 11.66 | 11.66 | 244,000 |
Jan 18, 2024 | 11.78 | 11.81 | 11.66 | 11.75 | 11.75 | 226,100 |
Jan 17, 2024 | 11.74 | 11.80 | 11.66 | 11.76 | 11.76 | 170,000 |
Jan 16, 2024 | 12.01 | 12.10 | 11.96 | 12.03 | 12.03 | 119,100 |
Jan 12, 2024 | 12.26 | 12.28 | 12.18 | 12.20 | 12.20 | 204,300 |
Jan 11, 2024 | 12.55 | 12.55 | 12.33 | 12.44 | 12.44 | 160,300 |
Jan 10, 2024 | 12.34 | 12.44 | 12.34 | 12.39 | 12.39 | 65,500 |
Jan 09, 2024 | 12.30 | 12.35 | 12.28 | 12.34 | 12.34 | 134,800 |
Jan 08, 2024 | 12.33 | 12.49 | 12.30 | 12.48 | 12.48 | 115,000 |
Jan 05, 2024 | 12.29 | 12.47 | 12.27 | 12.34 | 12.34 | 230,100 |
Jan 04, 2024 | 12.28 | 12.33 | 12.22 | 12.23 | 12.23 | 149,200 |
Jan 03, 2024 | 12.10 | 12.10 | 11.98 | 12.04 | 12.04 | 263,000 |
Jan 02, 2024 | 12.29 | 12.40 | 12.26 | 12.28 | 12.28 | 128,800 |
Dec 29, 2023 | 12.17 | 12.36 | 12.17 | 12.27 | 12.27 | 159,700 |
Dec 28, 2023 | 12.37 | 12.41 | 12.33 | 12.33 | 12.33 | 313,700 |
Dec 27, 2023 | 12.38 | 12.50 | 12.38 | 12.48 | 12.48 | 302,700 |
Dec 26, 2023 | 12.31 | 12.43 | 12.30 | 12.40 | 12.40 | 92,200 |
Dec 22, 2023 | 12.41 | 12.45 | 12.29 | 12.34 | 12.34 | 259,400 |
Dec 21, 2023 | 12.26 | 12.37 | 12.25 | 12.37 | 12.37 | 115,700 |
Dec 20, 2023 | 12.42 | 12.46 | 12.26 | 12.26 | 12.26 | 280,500 |
Dec 19, 2023 | 12.45 | 12.52 | 12.44 | 12.52 | 12.52 | 156,000 |
Dec 18, 2023 | 12.48 | 12.52 | 12.44 | 12.48 | 12.48 | 261,400 |
Dec 15, 2023 | 12.59 | 12.65 | 12.54 | 12.58 | 12.58 | 139,900 |
Dec 14, 2023 | 12.60 | 12.72 | 12.52 | 12.70 | 12.70 | 180,000 |
Dec 13, 2023 | 12.43 | 12.50 | 12.24 | 12.50 | 12.50 | 267,700 |
Dec 12, 2023 | 12.41 | 12.44 | 12.34 | 12.36 | 12.36 | 134,300 |
Dec 11, 2023 | 12.32 | 12.42 | 12.32 | 12.40 | 12.40 | 473,900 |
Dec 08, 2023 | 12.24 | 12.37 | 12.24 | 12.33 | 12.33 | 153,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |