Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.00 | 14.13 | 13.80 | 13.89 | 13.89 | 38,560 |
May 02, 2024 | 13.55 | 13.89 | 13.34 | 13.82 | 13.82 | 52,700 |
May 01, 2024 | 13.91 | 13.91 | 13.30 | 13.46 | 13.46 | 58,400 |
Apr 30, 2024 | 13.89 | 13.96 | 13.75 | 13.76 | 13.76 | 38,800 |
Apr 29, 2024 | 14.01 | 14.18 | 13.79 | 13.99 | 13.99 | 39,800 |
Apr 26, 2024 | 13.80 | 14.13 | 13.80 | 14.06 | 14.06 | 48,500 |
Apr 25, 2024 | 13.45 | 13.69 | 13.15 | 13.69 | 13.69 | 90,100 |
Apr 24, 2024 | 13.71 | 13.80 | 13.39 | 13.61 | 13.61 | 58,400 |
Apr 23, 2024 | 13.80 | 14.16 | 13.75 | 13.82 | 13.82 | 46,600 |
Apr 22, 2024 | 13.93 | 14.18 | 13.81 | 13.84 | 13.84 | 64,900 |
Apr 19, 2024 | 13.52 | 13.88 | 13.52 | 13.88 | 13.88 | 29,800 |
Apr 18, 2024 | 13.58 | 13.77 | 13.49 | 13.55 | 13.55 | 44,700 |
Apr 17, 2024 | 13.89 | 13.93 | 13.29 | 13.39 | 13.39 | 72,400 |
Apr 16, 2024 | 13.60 | 14.00 | 13.43 | 13.85 | 13.85 | 39,900 |
Apr 15, 2024 | 13.55 | 13.85 | 13.30 | 13.62 | 13.62 | 35,400 |
Apr 12, 2024 | 13.83 | 13.83 | 13.35 | 13.57 | 13.57 | 45,800 |
Apr 11, 2024 | 13.70 | 14.00 | 13.70 | 13.87 | 13.87 | 46,300 |
Apr 10, 2024 | 13.76 | 14.23 | 13.60 | 13.72 | 13.72 | 89,600 |
Apr 09, 2024 | 13.95 | 14.20 | 13.80 | 14.09 | 14.09 | 80,600 |
Apr 08, 2024 | 13.92 | 14.07 | 13.47 | 13.89 | 13.89 | 188,900 |
Apr 05, 2024 | 13.55 | 13.93 | 13.21 | 13.72 | 13.72 | 101,700 |
Apr 04, 2024 | 14.30 | 14.37 | 13.16 | 13.44 | 13.44 | 197,100 |
Apr 03, 2024 | 14.17 | 14.36 | 13.88 | 14.07 | 14.07 | 63,900 |
Apr 02, 2024 | 13.89 | 14.30 | 13.65 | 14.29 | 14.29 | 71,900 |
Apr 01, 2024 | 14.50 | 14.50 | 13.75 | 14.01 | 14.01 | 50,200 |
Mar 28, 2024 | 14.10 | 14.33 | 13.79 | 14.33 | 14.33 | 65,100 |
Mar 27, 2024 | 13.97 | 14.10 | 13.84 | 14.10 | 14.10 | 58,200 |
Mar 26, 2024 | 14.16 | 14.16 | 13.69 | 13.98 | 13.98 | 28,600 |
Mar 25, 2024 | 14.26 | 14.50 | 13.78 | 13.97 | 13.97 | 45,600 |
Mar 22, 2024 | 14.61 | 14.61 | 14.10 | 14.19 | 14.19 | 27,600 |
Mar 21, 2024 | 14.20 | 14.82 | 14.13 | 14.49 | 14.49 | 66,900 |
Mar 20, 2024 | 13.29 | 14.33 | 13.23 | 14.31 | 14.31 | 49,000 |
Mar 19, 2024 | 13.12 | 13.50 | 12.94 | 13.23 | 13.23 | 53,400 |
Mar 18, 2024 | 12.76 | 13.09 | 12.70 | 13.09 | 13.09 | 23,000 |
Mar 15, 2024 | 12.59 | 12.95 | 12.50 | 12.85 | 12.85 | 89,200 |
Mar 14, 2024 | 12.99 | 12.99 | 12.47 | 12.77 | 12.77 | 67,600 |
Mar 13, 2024 | 13.18 | 13.54 | 12.67 | 12.90 | 12.90 | 33,500 |
Mar 12, 2024 | 13.20 | 13.32 | 12.82 | 13.23 | 13.23 | 44,000 |
Mar 11, 2024 | 12.79 | 13.38 | 12.79 | 13.36 | 13.36 | 61,300 |
Mar 08, 2024 | 13.12 | 13.33 | 12.70 | 13.02 | 13.02 | 23,900 |
Mar 07, 2024 | 13.59 | 13.64 | 12.73 | 13.12 | 13.12 | 62,900 |
Mar 06, 2024 | 12.71 | 13.48 | 12.39 | 13.42 | 13.42 | 68,200 |
Mar 05, 2024 | 12.54 | 12.99 | 12.23 | 12.55 | 12.55 | 33,600 |
Mar 04, 2024 | 12.42 | 12.65 | 12.25 | 12.57 | 12.57 | 52,000 |
Mar 01, 2024 | 12.26 | 12.53 | 12.10 | 12.47 | 12.47 | 47,800 |
Feb 29, 2024 | 12.16 | 12.40 | 11.81 | 12.24 | 12.24 | 33,400 |
Feb 28, 2024 | 11.87 | 12.08 | 11.56 | 11.97 | 11.97 | 39,700 |
Feb 27, 2024 | 11.45 | 12.39 | 11.45 | 11.94 | 11.94 | 48,900 |
Feb 26, 2024 | 11.60 | 12.07 | 11.38 | 11.91 | 11.91 | 27,800 |
Feb 23, 2024 | 11.60 | 11.87 | 11.32 | 11.68 | 11.68 | 18,600 |
Feb 22, 2024 | 11.51 | 11.83 | 11.07 | 11.63 | 11.63 | 50,200 |
Feb 21, 2024 | 11.77 | 11.99 | 11.26 | 11.62 | 11.62 | 24,100 |
Feb 20, 2024 | 12.00 | 12.23 | 11.65 | 11.90 | 11.90 | 39,600 |
Feb 16, 2024 | 12.84 | 12.84 | 12.10 | 12.19 | 12.19 | 31,000 |
Feb 15, 2024 | 12.88 | 13.12 | 12.80 | 12.92 | 12.92 | 57,200 |
Feb 14, 2024 | 12.37 | 12.99 | 12.20 | 12.88 | 12.88 | 24,100 |
Feb 13, 2024 | 12.33 | 12.82 | 12.26 | 12.32 | 12.32 | 44,400 |
Feb 12, 2024 | 12.50 | 12.89 | 12.37 | 12.70 | 12.70 | 41,600 |
Feb 09, 2024 | 12.31 | 12.56 | 12.21 | 12.47 | 12.47 | 28,900 |
Feb 08, 2024 | 12.50 | 12.65 | 12.19 | 12.36 | 12.36 | 27,400 |
Feb 07, 2024 | 13.00 | 13.01 | 12.57 | 12.69 | 12.69 | 25,100 |
Feb 06, 2024 | 12.29 | 13.24 | 12.28 | 13.11 | 13.11 | 97,500 |
Feb 05, 2024 | 12.23 | 12.47 | 12.11 | 12.20 | 12.20 | 40,000 |
Feb 02, 2024 | 12.71 | 12.98 | 12.47 | 12.47 | 12.47 | 46,500 |
Feb 01, 2024 | 12.68 | 13.10 | 12.41 | 12.85 | 12.85 | 94,900 |
Jan 31, 2024 | 13.07 | 13.48 | 12.60 | 12.69 | 12.69 | 48,700 |
Jan 30, 2024 | 13.38 | 13.52 | 13.16 | 13.31 | 13.31 | 17,800 |
Jan 29, 2024 | 13.37 | 13.73 | 13.26 | 13.41 | 13.41 | 32,300 |
Jan 26, 2024 | 13.80 | 14.00 | 13.46 | 13.49 | 13.49 | 32,700 |
Jan 25, 2024 | 13.60 | 14.00 | 13.47 | 13.94 | 13.94 | 36,100 |
Jan 24, 2024 | 13.55 | 13.60 | 13.20 | 13.58 | 13.58 | 28,000 |
Jan 23, 2024 | 13.87 | 13.87 | 13.34 | 13.35 | 13.35 | 47,200 |
Jan 22, 2024 | 13.50 | 13.87 | 13.28 | 13.77 | 13.77 | 39,300 |
Jan 19, 2024 | 13.37 | 13.47 | 13.15 | 13.39 | 13.39 | 26,400 |
Jan 18, 2024 | 13.02 | 13.24 | 12.73 | 13.23 | 13.23 | 24,500 |
Jan 17, 2024 | 12.92 | 13.16 | 12.76 | 12.97 | 12.97 | 33,600 |
Jan 16, 2024 | 13.46 | 13.46 | 13.03 | 13.15 | 13.15 | 32,400 |
Jan 12, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 13.50 | 22,100 |
Jan 11, 2024 | 13.48 | 13.63 | 13.47 | 13.57 | 13.57 | 23,000 |
Jan 10, 2024 | 13.62 | 13.82 | 12.69 | 13.71 | 13.71 | 25,300 |
Jan 09, 2024 | 13.30 | 13.78 | 13.15 | 13.65 | 13.65 | 31,300 |
Jan 08, 2024 | 13.63 | 13.69 | 13.10 | 13.50 | 13.50 | 29,900 |
Jan 05, 2024 | 12.96 | 13.55 | 12.96 | 13.45 | 13.45 | 82,900 |
Jan 04, 2024 | 13.05 | 13.34 | 12.61 | 13.10 | 13.10 | 70,400 |
Jan 03, 2024 | 14.05 | 14.05 | 12.86 | 12.96 | 12.96 | 81,100 |
Jan 02, 2024 | 14.22 | 14.50 | 13.84 | 14.07 | 14.07 | 36,000 |
Dec 29, 2023 | 14.79 | 14.90 | 14.42 | 14.42 | 14.42 | 51,600 |
Dec 28, 2023 | 14.53 | 14.82 | 14.20 | 14.61 | 14.61 | 33,700 |
Dec 27, 2023 | 14.36 | 14.60 | 14.15 | 14.56 | 14.56 | 57,600 |
Dec 26, 2023 | 14.05 | 14.47 | 13.89 | 14.35 | 14.35 | 27,100 |
Dec 22, 2023 | 13.91 | 14.47 | 13.78 | 14.05 | 14.05 | 65,100 |
Dec 21, 2023 | 13.58 | 13.92 | 13.58 | 13.85 | 13.85 | 31,700 |
Dec 20, 2023 | 13.89 | 14.20 | 13.50 | 13.58 | 13.58 | 42,500 |
Dec 19, 2023 | 13.91 | 14.34 | 13.80 | 13.89 | 13.89 | 66,700 |
Dec 18, 2023 | 13.76 | 14.80 | 13.63 | 14.06 | 14.06 | 65,800 |
Dec 15, 2023 | 13.76 | 13.88 | 13.38 | 13.83 | 13.83 | 102,900 |
Dec 14, 2023 | 13.04 | 13.76 | 12.97 | 13.70 | 13.70 | 98,400 |
Dec 13, 2023 | 13.04 | 13.18 | 12.31 | 13.04 | 13.04 | 118,300 |
Dec 12, 2023 | 13.17 | 13.45 | 12.88 | 13.34 | 13.34 | 34,500 |
Dec 11, 2023 | 13.12 | 13.50 | 12.97 | 13.24 | 13.24 | 30,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |