Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 14.49 | 14.79 | 14.48 | 14.64 | 14.64 | 190,000 |
May 09, 2024 | 14.85 | 14.99 | 14.22 | 14.49 | 14.49 | 380,000 |
May 08, 2024 | 14.57 | 15.90 | 14.53 | 14.90 | 14.90 | 762,900 |
May 07, 2024 | 12.59 | 14.13 | 12.59 | 13.89 | 13.89 | 744,300 |
May 06, 2024 | 13.65 | 13.78 | 13.22 | 13.46 | 13.46 | 292,800 |
May 03, 2024 | 13.52 | 13.84 | 13.52 | 13.60 | 13.60 | 760,500 |
May 02, 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 13.24 | 217,300 |
May 01, 2024 | 13.02 | 13.44 | 12.99 | 13.03 | 13.03 | 228,200 |
Apr 30, 2024 | 12.98 | 13.17 | 12.89 | 13.00 | 13.00 | 420,900 |
Apr 29, 2024 | 12.99 | 13.28 | 12.99 | 13.09 | 13.09 | 244,500 |
Apr 26, 2024 | 13.12 | 13.29 | 12.94 | 12.99 | 12.99 | 259,000 |
Apr 25, 2024 | 13.42 | 13.49 | 12.97 | 13.10 | 13.10 | 660,000 |
Apr 24, 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 13.56 | 288,000 |
Apr 23, 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 13.22 | 219,200 |
Apr 22, 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 13.08 | 275,500 |
Apr 19, 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 13.10 | 285,100 |
Apr 18, 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 13.02 | 383,700 |
Apr 17, 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 13.00 | 439,600 |
Apr 16, 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 13.18 | 312,700 |
Apr 15, 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 13.09 | 293,300 |
Apr 12, 2024 | 13.76 | 13.80 | 13.24 | 13.32 | 13.32 | 309,400 |
Apr 11, 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 13.95 | 147,600 |
Apr 10, 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 13.65 | 225,400 |
Apr 09, 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 14.64 | 227,700 |
Apr 08, 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 14.26 | 137,500 |
Apr 05, 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 14.23 | 193,400 |
Apr 04, 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 14.19 | 203,400 |
Apr 03, 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 13.86 | 170,900 |
Apr 02, 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 13.50 | 310,100 |
Apr 01, 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 14.06 | 396,500 |
Mar 28, 2024 | 14.15 | 14.76 | 14.15 | 14.52 | 14.52 | 248,100 |
Mar 27, 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 14.29 | 211,400 |
Mar 26, 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 13.62 | 199,500 |
Mar 25, 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 13.56 | 167,400 |
Mar 22, 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 13.43 | 465,800 |
Mar 21, 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 14.06 | 257,100 |
Mar 20, 2024 | 13.78 | 14.20 | 13.72 | 14.06 | 14.06 | 222,500 |
Mar 19, 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 13.88 | 286,900 |
Mar 18, 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 13.31 | 328,500 |
Mar 15, 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 13.74 | 951,000 |
Mar 14, 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 13.82 | 365,800 |
Mar 13, 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 14.29 | 292,100 |
Mar 12, 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 14.05 | 387,200 |
Mar 11, 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 14.30 | 359,000 |
Mar 08, 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 14.00 | 363,000 |
Mar 07, 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 14.34 | 481,800 |
Mar 06, 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 14.13 | 709,300 |
Mar 05, 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 13.00 | 529,600 |
Mar 04, 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 13.07 | 466,500 |
Mar 01, 2024 | 13.11 | 13.11 | 12.82 | 13.00 | 13.00 | 354,500 |
Feb 29, 2024 | 13.24 | 13.24 | 12.77 | 13.06 | 13.06 | 437,700 |
Feb 28, 2024 | 13.51 | 13.51 | 13.06 | 13.10 | 13.10 | 359,100 |
Feb 27, 2024 | 13.54 | 13.75 | 13.42 | 13.67 | 13.67 | 332,300 |
Feb 26, 2024 | 13.56 | 13.79 | 13.35 | 13.46 | 13.46 | 462,700 |
Feb 23, 2024 | 13.54 | 13.69 | 13.17 | 13.65 | 13.65 | 419,700 |
Feb 22, 2024 | 13.61 | 13.78 | 13.31 | 13.43 | 13.43 | 212,800 |
Feb 21, 2024 | 13.64 | 13.67 | 13.38 | 13.62 | 13.62 | 423,300 |
Feb 20, 2024 | 13.67 | 13.84 | 13.63 | 13.76 | 13.76 | 359,900 |
Feb 16, 2024 | 14.07 | 14.16 | 13.78 | 13.79 | 13.79 | 447,800 |
Feb 15, 2024 | 14.08 | 14.25 | 13.97 | 14.23 | 14.23 | 399,200 |
Feb 14, 2024 | 13.98 | 14.05 | 13.64 | 14.00 | 14.00 | 323,400 |
Feb 13, 2024 | 14.11 | 14.15 | 13.36 | 13.53 | 13.53 | 627,400 |
Feb 12, 2024 | 14.34 | 14.62 | 14.34 | 14.40 | 14.40 | 460,800 |
Feb 09, 2024 | 14.59 | 14.68 | 14.37 | 14.42 | 14.42 | 236,700 |
Feb 08, 2024 | 14.28 | 14.56 | 14.28 | 14.55 | 14.55 | 704,500 |
Feb 07, 2024 | 14.47 | 14.54 | 14.24 | 14.37 | 14.37 | 243,200 |
Feb 06, 2024 | 13.92 | 14.44 | 13.92 | 14.43 | 14.43 | 257,100 |
Feb 05, 2024 | 14.03 | 14.09 | 13.77 | 14.01 | 14.01 | 752,200 |
Feb 02, 2024 | 14.11 | 14.28 | 13.88 | 14.11 | 14.11 | 223,200 |
Feb 01, 2024 | 13.88 | 14.29 | 13.88 | 14.27 | 14.27 | 255,700 |
Jan 31, 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 13.89 | 222,900 |
Jan 30, 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 14.14 | 266,900 |
Jan 29, 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 14.62 | 654,300 |
Jan 26, 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 14.44 | 266,000 |
Jan 25, 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 14.55 | 251,100 |
Jan 24, 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 14.02 | 364,300 |
Jan 23, 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 14.00 | 285,700 |
Jan 22, 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 14.14 | 452,900 |
Jan 19, 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 13.51 | 243,500 |
Jan 18, 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 13.25 | 258,300 |
Jan 17, 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 13.30 | 500,400 |
Jan 16, 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 13.60 | 735,600 |
Jan 12, 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 13.65 | 280,300 |
Jan 11, 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 14.10 | 597,100 |
Jan 10, 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 14.18 | 1,212,700 |
Jan 09, 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 14.59 | 973,200 |
Jan 08, 2024 | 12.61 | 13.59 | 12.61 | 13.29 | 13.29 | 1,147,600 |
Jan 05, 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 12.67 | 780,900 |
Jan 04, 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 13.01 | 624,300 |
Jan 03, 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 12.96 | 857,000 |
Jan 02, 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 13.13 | 390,200 |
Dec 29, 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 13.48 | 680,900 |
Dec 28, 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 13.87 | 1,159,400 |
Dec 27, 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 13.83 | 1,188,200 |
Dec 26, 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 13.78 | 1,111,700 |
Dec 22, 2023 | 13.90 | 14.39 | 13.79 | 14.21 | 14.21 | 991,700 |
Dec 21, 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 13.89 | 1,025,500 |
Dec 20, 2023 | 13.43 | 14.06 | 13.05 | 13.40 | 13.40 | 1,534,100 |
Dec 19, 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 13.40 | 1,271,900 |
Dec 18, 2023 | 12.33 | 13.25 | 12.05 | 13.06 | 13.06 | 1,371,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |