Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 14.43 | 14.67 | 14.37 | 14.58 | 14.58 | 65,800 |
May 16, 2024 | 13.99 | 14.05 | 13.76 | 13.87 | 13.87 | 78,700 |
May 15, 2024 | 14.00 | 14.23 | 13.89 | 14.21 | 14.21 | 81,600 |
May 14, 2024 | 13.68 | 13.79 | 13.50 | 13.65 | 13.65 | 55,600 |
May 13, 2024 | 14.06 | 14.06 | 13.83 | 13.98 | 13.98 | 53,900 |
May 10, 2024 | 14.24 | 14.25 | 13.60 | 13.70 | 13.70 | 99,200 |
May 09, 2024 | 14.12 | 14.35 | 14.00 | 14.35 | 14.35 | 113,100 |
May 08, 2024 | 14.29 | 14.37 | 14.16 | 14.23 | 14.23 | 29,700 |
May 07, 2024 | 14.50 | 14.67 | 14.38 | 14.44 | 14.44 | 72,200 |
May 06, 2024 | 14.72 | 14.75 | 14.42 | 14.48 | 14.48 | 156,900 |
May 03, 2024 | 14.36 | 14.60 | 14.36 | 14.55 | 14.55 | 88,300 |
May 02, 2024 | 14.12 | 14.21 | 14.03 | 14.17 | 14.17 | 107,600 |
May 01, 2024 | 13.79 | 14.24 | 13.61 | 13.93 | 13.93 | 274,700 |
Apr 30, 2024 | 14.29 | 14.38 | 13.88 | 13.91 | 13.91 | 177,400 |
Apr 29, 2024 | 14.86 | 15.05 | 14.72 | 15.05 | 15.05 | 187,200 |
Apr 26, 2024 | 14.73 | 14.95 | 14.72 | 14.85 | 14.85 | 38,100 |
Apr 25, 2024 | 14.72 | 14.99 | 14.72 | 14.94 | 14.94 | 72,000 |
Apr 24, 2024 | 15.41 | 15.45 | 14.77 | 14.86 | 14.86 | 179,100 |
Apr 23, 2024 | 15.05 | 15.45 | 15.05 | 15.22 | 15.22 | 103,700 |
Apr 22, 2024 | 15.20 | 15.21 | 15.04 | 15.11 | 15.11 | 220,100 |
Apr 19, 2024 | 14.73 | 14.82 | 14.55 | 14.82 | 14.82 | 78,300 |
Apr 18, 2024 | 14.41 | 14.70 | 14.32 | 14.58 | 14.58 | 87,600 |
Apr 17, 2024 | 14.50 | 14.57 | 13.92 | 14.31 | 14.31 | 116,000 |
Apr 16, 2024 | 14.76 | 14.78 | 14.33 | 14.62 | 14.62 | 99,600 |
Apr 15, 2024 | 15.31 | 15.34 | 14.45 | 14.79 | 14.79 | 215,300 |
Apr 12, 2024 | 16.56 | 16.57 | 14.60 | 15.30 | 15.30 | 366,700 |
Apr 11, 2024 | 16.83 | 16.86 | 16.49 | 16.67 | 16.67 | 42,500 |
Apr 10, 2024 | 16.22 | 16.79 | 16.19 | 16.65 | 16.65 | 43,500 |
Apr 09, 2024 | 17.02 | 17.05 | 16.25 | 16.54 | 16.54 | 121,800 |
Apr 08, 2024 | 17.16 | 17.43 | 16.99 | 17.40 | 17.40 | 180,600 |
Apr 05, 2024 | 15.36 | 15.72 | 15.36 | 15.61 | 15.61 | 90,900 |
Apr 04, 2024 | 15.71 | 16.07 | 15.68 | 15.78 | 15.78 | 42,600 |
Apr 03, 2024 | 15.50 | 15.75 | 15.37 | 15.55 | 15.55 | 100,900 |
Apr 02, 2024 | 15.37 | 15.59 | 15.13 | 15.41 | 15.41 | 116,800 |
Apr 01, 2024 | 16.75 | 16.78 | 16.10 | 16.40 | 16.40 | 83,800 |
Mar 28, 2024 | 16.80 | 16.95 | 16.62 | 16.90 | 16.90 | 130,900 |
Mar 27, 2024 | 17.22 | 17.27 | 16.30 | 16.41 | 16.41 | 121,400 |
Mar 26, 2024 | 17.06 | 17.06 | 16.70 | 16.75 | 16.75 | 88,800 |
Mar 25, 2024 | 16.17 | 17.21 | 16.17 | 17.12 | 17.12 | 273,300 |
Mar 22, 2024 | 16.00 | 16.01 | 15.44 | 15.78 | 15.78 | 246,300 |
Mar 21, 2024 | 16.62 | 16.68 | 16.03 | 16.14 | 16.14 | 312,600 |
Mar 20, 2024 | 15.73 | 15.95 | 14.77 | 15.78 | 15.78 | 713,500 |
Mar 19, 2024 | 15.55 | 15.77 | 15.17 | 15.68 | 15.68 | 244,300 |
Mar 18, 2024 | 16.70 | 16.82 | 16.21 | 16.32 | 16.32 | 306,500 |
Mar 15, 2024 | 17.25 | 17.80 | 17.16 | 17.33 | 17.33 | 265,800 |
Mar 14, 2024 | 18.36 | 18.36 | 17.42 | 17.70 | 17.70 | 390,500 |
Mar 13, 2024 | 18.68 | 18.74 | 18.39 | 18.71 | 18.71 | 112,100 |
Mar 12, 2024 | 18.84 | 18.97 | 17.91 | 18.61 | 18.61 | 295,700 |
Mar 11, 2024 | 18.97 | 19.08 | 18.77 | 18.86 | 18.86 | 186,000 |
Mar 08, 2024 | 18.49 | 18.65 | 17.81 | 18.58 | 18.58 | 605,400 |
Mar 07, 2024 | 17.88 | 18.37 | 17.74 | 18.37 | 18.37 | 225,100 |
Mar 06, 2024 | 17.99 | 18.29 | 17.53 | 18.15 | 18.15 | 488,300 |
Mar 05, 2024 | 17.70 | 18.01 | 15.08 | 15.98 | 15.98 | 924,300 |
Mar 04, 2024 | 16.46 | 17.03 | 16.45 | 16.81 | 16.81 | 249,600 |
Mar 01, 2024 | 16.21 | 16.24 | 15.90 | 16.21 | 16.21 | 232,700 |
Feb 29, 2024 | 16.39 | 16.46 | 15.80 | 16.01 | 16.01 | 289,700 |
Feb 28, 2024 | 15.69 | 16.41 | 15.02 | 15.49 | 15.49 | 524,500 |
Feb 27, 2024 | 15.24 | 15.34 | 15.04 | 15.21 | 15.21 | 162,000 |
Feb 26, 2024 | 14.39 | 14.98 | 14.39 | 14.91 | 14.91 | 286,400 |
Feb 23, 2024 | 13.81 | 13.84 | 13.63 | 13.83 | 13.83 | 47,600 |
Feb 22, 2024 | 13.81 | 14.19 | 13.79 | 14.09 | 14.09 | 104,300 |
Feb 21, 2024 | 13.53 | 13.74 | 13.47 | 13.62 | 13.62 | 91,900 |
Feb 20, 2024 | 13.94 | 14.00 | 13.03 | 13.98 | 13.98 | 354,200 |
Feb 16, 2024 | 13.22 | 13.22 | 12.84 | 13.01 | 13.01 | 72,800 |
Feb 15, 2024 | 13.24 | 13.40 | 13.12 | 13.21 | 13.21 | 161,000 |
Feb 14, 2024 | 12.93 | 13.00 | 12.82 | 12.98 | 12.98 | 105,000 |
Feb 13, 2024 | 12.32 | 12.45 | 12.23 | 12.25 | 12.25 | 81,600 |
Feb 12, 2024 | 11.64 | 12.34 | 11.64 | 12.33 | 12.33 | 179,000 |
Feb 09, 2024 | 11.59 | 11.72 | 11.55 | 11.64 | 11.64 | 88,800 |
Feb 08, 2024 | 11.35 | 11.50 | 11.30 | 11.32 | 11.32 | 49,200 |
Feb 07, 2024 | 11.09 | 11.39 | 11.04 | 11.38 | 11.38 | 151,000 |
Feb 06, 2024 | 10.95 | 11.17 | 10.94 | 11.12 | 11.12 | 89,500 |
Feb 05, 2024 | 10.88 | 10.88 | 10.71 | 10.73 | 10.73 | 28,400 |
Feb 02, 2024 | 10.69 | 10.85 | 10.68 | 10.73 | 10.73 | 39,900 |
Feb 01, 2024 | 10.65 | 10.72 | 10.57 | 10.67 | 10.67 | 19,300 |
Jan 31, 2024 | 10.70 | 10.89 | 10.64 | 10.68 | 10.68 | 30,700 |
Jan 30, 2024 | 10.77 | 11.09 | 10.76 | 11.06 | 11.06 | 48,000 |
Jan 29, 2024 | 10.49 | 10.80 | 10.46 | 10.72 | 10.72 | 40,100 |
Jan 26, 2024 | 10.48 | 10.65 | 10.44 | 10.55 | 10.55 | 54,700 |
Jan 25, 2024 | 10.36 | 10.37 | 10.17 | 10.36 | 10.36 | 85,800 |
Jan 24, 2024 | 10.37 | 10.45 | 10.29 | 10.32 | 10.32 | 144,100 |
Jan 23, 2024 | 10.26 | 10.40 | 10.17 | 10.25 | 10.25 | 157,200 |
Jan 22, 2024 | 11.05 | 11.11 | 10.80 | 10.92 | 10.92 | 123,600 |
Jan 19, 2024 | 11.55 | 11.65 | 11.28 | 11.55 | 11.55 | 37,500 |
Jan 18, 2024 | 11.86 | 11.86 | 11.38 | 11.43 | 11.43 | 80,500 |
Jan 17, 2024 | 11.98 | 11.99 | 11.81 | 11.91 | 11.91 | 45,300 |
Jan 16, 2024 | 11.82 | 12.13 | 11.68 | 12.13 | 12.13 | 86,300 |
Jan 15, 2024 | 11.75 | 11.89 | 11.68 | 11.77 | 11.77 | 123,900 |
Jan 12, 2024 | 12.47 | 12.58 | 11.92 | 11.96 | 11.96 | 297,700 |
Jan 11, 2024 | 12.23 | 12.53 | 12.00 | 12.05 | 12.05 | 323,700 |
Jan 10, 2024 | 11.10 | 11.56 | 11.07 | 11.56 | 11.56 | 577,500 |
Jan 09, 2024 | 10.56 | 10.61 | 10.45 | 10.47 | 10.47 | 153,500 |
Jan 08, 2024 | 10.55 | 10.92 | 10.50 | 10.88 | 10.88 | 103,700 |
Jan 05, 2024 | 10.39 | 10.50 | 10.25 | 10.45 | 10.45 | 105,700 |
Jan 04, 2024 | 10.40 | 10.67 | 10.36 | 10.55 | 10.55 | 98,600 |
Jan 03, 2024 | 10.22 | 10.42 | 10.17 | 10.30 | 10.30 | 139,800 |
Jan 02, 2024 | 11.16 | 11.16 | 10.88 | 11.11 | 11.11 | 152,700 |
Dec 29, 2023 | 10.92 | 10.97 | 10.52 | 10.66 | 10.66 | 212,200 |
Dec 28, 2023 | 10.97 | 10.97 | 10.75 | 10.85 | 10.85 | 301,700 |
Dec 27, 2023 | 10.57 | 10.88 | 10.57 | 10.80 | 10.80 | 269,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |