Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 12.02 | 12.20 | 11.77 | 12.04 | 12.04 | 285,000 |
May 09, 2024 | 11.60 | 12.07 | 11.57 | 12.00 | 12.00 | 295,800 |
May 08, 2024 | 11.58 | 11.69 | 11.43 | 11.58 | 11.58 | 337,500 |
May 07, 2024 | 12.13 | 12.21 | 11.45 | 11.49 | 11.49 | 394,900 |
May 06, 2024 | 11.65 | 12.38 | 11.65 | 12.06 | 12.06 | 386,800 |
May 03, 2024 | 12.12 | 12.12 | 11.52 | 11.63 | 11.63 | 581,300 |
May 02, 2024 | 12.79 | 13.00 | 10.48 | 11.78 | 11.78 | 1,476,500 |
May 01, 2024 | 14.74 | 15.13 | 14.74 | 14.94 | 14.94 | 245,800 |
Apr 30, 2024 | 14.70 | 14.96 | 14.57 | 14.78 | 14.78 | 297,400 |
Apr 29, 2024 | 14.88 | 15.04 | 14.77 | 14.86 | 14.86 | 142,800 |
Apr 26, 2024 | 14.82 | 15.07 | 14.76 | 14.85 | 14.85 | 134,700 |
Apr 25, 2024 | 14.55 | 14.84 | 14.40 | 14.82 | 14.82 | 137,100 |
Apr 24, 2024 | 14.46 | 14.75 | 14.46 | 14.74 | 14.74 | 151,300 |
Apr 23, 2024 | 14.39 | 14.66 | 14.39 | 14.58 | 14.58 | 118,100 |
Apr 22, 2024 | 14.29 | 14.55 | 14.16 | 14.41 | 14.41 | 101,800 |
Apr 19, 2024 | 14.05 | 14.37 | 14.05 | 14.26 | 14.26 | 140,600 |
Apr 18, 2024 | 13.97 | 14.18 | 13.91 | 14.15 | 14.15 | 146,400 |
Apr 17, 2024 | 14.13 | 14.31 | 13.92 | 13.96 | 13.96 | 130,900 |
Apr 16, 2024 | 14.19 | 14.21 | 13.98 | 14.05 | 14.05 | 166,100 |
Apr 15, 2024 | 14.79 | 14.79 | 14.19 | 14.28 | 14.28 | 183,900 |
Apr 12, 2024 | 14.84 | 14.88 | 14.56 | 14.68 | 14.68 | 186,600 |
Apr 11, 2024 | 14.77 | 14.98 | 14.65 | 14.91 | 14.91 | 153,200 |
Apr 10, 2024 | 15.13 | 15.15 | 14.55 | 14.69 | 14.69 | 201,100 |
Apr 09, 2024 | 15.00 | 15.59 | 15.00 | 15.54 | 15.54 | 118,400 |
Apr 08, 2024 | 15.10 | 15.17 | 14.96 | 14.96 | 14.96 | 75,300 |
Apr 05, 2024 | 15.23 | 15.23 | 14.70 | 15.02 | 15.02 | 169,700 |
Apr 04, 2024 | 15.58 | 15.75 | 15.27 | 15.31 | 15.31 | 153,000 |
Apr 03, 2024 | 15.15 | 15.46 | 15.09 | 15.40 | 15.40 | 125,000 |
Apr 02, 2024 | 15.53 | 15.63 | 15.17 | 15.31 | 15.31 | 142,600 |
Apr 01, 2024 | 15.93 | 15.93 | 15.50 | 15.70 | 15.70 | 103,800 |
Mar 28, 2024 | 15.81 | 15.89 | 15.59 | 15.77 | 15.77 | 198,100 |
Mar 27, 2024 | 15.85 | 15.89 | 15.73 | 15.83 | 15.83 | 122,300 |
Mar 26, 2024 | 15.71 | 15.93 | 15.71 | 15.73 | 15.73 | 152,300 |
Mar 25, 2024 | 15.50 | 15.68 | 15.45 | 15.67 | 15.67 | 104,800 |
Mar 22, 2024 | 15.50 | 15.58 | 15.38 | 15.44 | 15.44 | 140,300 |
Mar 21, 2024 | 15.41 | 15.79 | 15.39 | 15.50 | 15.50 | 275,300 |
Mar 20, 2024 | 14.72 | 15.36 | 14.72 | 15.30 | 15.30 | 163,300 |
Mar 19, 2024 | 14.57 | 14.83 | 14.47 | 14.82 | 14.82 | 172,200 |
Mar 18, 2024 | 14.55 | 14.79 | 14.36 | 14.70 | 14.70 | 233,200 |
Mar 15, 2024 | 14.49 | 14.69 | 14.42 | 14.59 | 14.59 | 428,300 |
Mar 14, 2024 | 14.69 | 14.75 | 14.41 | 14.57 | 14.57 | 211,600 |
Mar 13, 2024 | 14.61 | 14.90 | 14.61 | 14.78 | 14.78 | 128,600 |
Mar 12, 2024 | 14.43 | 14.77 | 14.30 | 14.68 | 14.68 | 152,800 |
Mar 11, 2024 | 14.49 | 14.55 | 14.29 | 14.39 | 14.39 | 87,400 |
Mar 08, 2024 | 14.75 | 14.85 | 14.56 | 14.58 | 14.58 | 95,900 |
Mar 07, 2024 | 14.96 | 15.01 | 14.54 | 14.58 | 14.58 | 241,600 |
Mar 06, 2024 | 14.55 | 15.02 | 14.46 | 14.85 | 14.85 | 177,000 |
Mar 05, 2024 | 14.86 | 14.90 | 14.53 | 14.54 | 14.54 | 118,400 |
Mar 04, 2024 | 15.12 | 15.16 | 14.83 | 14.94 | 14.94 | 231,900 |
Mar 01, 2024 | 15.14 | 15.21 | 14.95 | 15.12 | 15.12 | 214,700 |
Feb 29, 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 14.99 | 350,500 |
Feb 28, 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 14.85 | 289,100 |
Feb 27, 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 14.90 | 198,500 |
Feb 26, 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 14.98 | 233,700 |
Feb 23, 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 14.84 | 280,900 |
Feb 22, 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 14.66 | 305,800 |
Feb 21, 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 14.63 | 380,600 |
Feb 20, 2024 | 14.44 | 15.05 | 14.42 | 14.88 | 14.88 | 263,100 |
Feb 16, 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 14.64 | 342,600 |
Feb 15, 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 15.19 | 308,000 |
Feb 14, 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 14.25 | 295,700 |
Feb 13, 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 13.48 | 296,700 |
Feb 12, 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 14.03 | 445,300 |
Feb 09, 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 12.86 | 407,700 |
Feb 08, 2024 | 13.89 | 14.00 | 12.00 | 13.20 | 13.20 | 636,900 |
Feb 07, 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 14.32 | 230,000 |
Feb 06, 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 14.31 | 333,400 |
Feb 05, 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 14.23 | 261,900 |
Feb 02, 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 14.55 | 268,200 |
Feb 01, 2024 | 13.98 | 14.53 | 13.98 | 14.41 | 14.41 | 355,400 |
Jan 31, 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 14.20 | 310,500 |
Jan 30, 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 14.63 | 344,900 |
Jan 29, 2024 | 14.82 | 14.86 | 14.67 | 14.83 | 14.83 | 165,900 |
Jan 26, 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 14.80 | 204,500 |
Jan 25, 2024 | 14.60 | 14.77 | 14.58 | 14.74 | 14.74 | 136,500 |
Jan 24, 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 14.43 | 150,900 |
Jan 23, 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 14.50 | 143,200 |
Jan 22, 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 14.34 | 147,900 |
Jan 19, 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 14.06 | 146,400 |
Jan 18, 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 13.99 | 173,200 |
Jan 17, 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 13.82 | 192,500 |
Jan 16, 2024 | 13.90 | 13.90 | 13.69 | 13.87 | 13.87 | 364,900 |
Jan 12, 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 13.98 | 120,100 |
Jan 11, 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 13.98 | 192,300 |
Jan 10, 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 14.12 | 128,300 |
Jan 09, 2024 | 14.12 | 14.41 | 14.05 | 14.23 | 14.23 | 143,600 |
Jan 08, 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 14.22 | 135,800 |
Jan 05, 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 14.09 | 192,000 |
Jan 04, 2024 | 14.11 | 14.29 | 13.97 | 14.23 | 14.23 | 197,700 |
Jan 03, 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 14.11 | 182,300 |
Jan 02, 2024 | 14.59 | 14.70 | 14.28 | 14.29 | 14.29 | 193,500 |
Dec 29, 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 14.58 | 123,000 |
Dec 28, 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 14.92 | 147,400 |
Dec 27, 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 14.94 | 138,100 |
Dec 26, 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 14.95 | 138,500 |
Dec 22, 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 14.75 | 123,300 |
Dec 21, 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 14.78 | 145,200 |
Dec 20, 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 14.52 | 320,800 |
Dec 19, 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 14.87 | 258,200 |
Dec 18, 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 14.66 | 273,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |