Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.82 | 14.02 | 13.77 | 13.78 | 13.78 | 3,850 |
May 02, 2024 | 13.99 | 14.16 | 13.76 | 13.84 | 13.84 | 11,495 |
Apr 30, 2024 | 13.57 | 14.40 | 13.56 | 13.97 | 13.97 | 4,955 |
Apr 29, 2024 | 13.54 | 13.62 | 13.35 | 13.59 | 13.59 | 2,605 |
Apr 26, 2024 | 13.74 | 13.80 | 13.47 | 13.52 | 13.52 | 2,150 |
Apr 25, 2024 | 13.63 | 13.94 | 13.56 | 13.68 | 13.68 | 10,204 |
Apr 24, 2024 | 13.82 | 13.94 | 13.61 | 13.65 | 13.65 | 5,174 |
Apr 23, 2024 | 13.89 | 13.95 | 13.78 | 13.87 | 13.87 | 3,417 |
Apr 22, 2024 | 14.00 | 14.02 | 13.85 | 13.87 | 13.87 | 3,189 |
Apr 19, 2024 | 13.60 | 14.08 | 13.60 | 13.92 | 13.92 | 4,050 |
Apr 18, 2024 | 13.80 | 13.87 | 13.56 | 13.70 | 13.70 | 7,514 |
Apr 17, 2024 | 13.60 | 13.89 | 13.60 | 13.76 | 13.76 | 9,640 |
Apr 16, 2024 | 13.66 | 13.70 | 13.44 | 13.68 | 13.68 | 1,200 |
Apr 15, 2024 | 13.94 | 13.96 | 13.68 | 13.71 | 13.71 | 11,323 |
Apr 12, 2024 | 13.82 | 14.08 | 13.78 | 13.97 | 13.97 | 1,153 |
Apr 11, 2024 | 13.88 | 14.06 | 13.73 | 13.81 | 13.81 | 11,028 |
Apr 10, 2024 | 14.53 | 14.63 | 14.24 | 14.28 | 14.28 | 14,495 |
Apr 09, 2024 | 14.41 | 14.56 | 14.09 | 14.50 | 14.50 | 2,160 |
Apr 08, 2024 | 14.57 | 14.70 | 14.41 | 14.41 | 14.41 | 6,657 |
Apr 05, 2024 | 14.83 | 15.07 | 14.58 | 14.60 | 14.60 | 11,016 |
Apr 04, 2024 | 14.70 | 15.03 | 14.69 | 14.85 | 14.85 | 7,082 |
Apr 03, 2024 | 14.43 | 14.79 | 14.42 | 14.70 | 14.70 | 14,644 |
Apr 02, 2024 | 14.25 | 14.61 | 14.22 | 14.46 | 14.46 | 7,558 |
Mar 28, 2024 | 14.35 | 14.64 | 14.35 | 14.42 | 14.42 | 9,181 |
Mar 27, 2024 | 14.13 | 14.50 | 14.12 | 14.44 | 14.44 | 11,932 |
Mar 26, 2024 | 13.94 | 14.24 | 13.94 | 14.13 | 14.13 | 6,506 |
Mar 25, 2024 | 13.67 | 14.06 | 13.67 | 13.95 | 13.95 | 11,424 |
Mar 22, 2024 | 13.50 | 13.81 | 13.48 | 13.71 | 13.71 | 980 |
Mar 21, 2024 | 13.74 | 13.78 | 13.44 | 13.55 | 13.55 | 7,553 |
Mar 20, 2024 | 13.26 | 13.81 | 13.19 | 13.71 | 13.71 | 7,432 |
Mar 19, 2024 | 13.00 | 13.40 | 13.00 | 13.29 | 13.29 | 7,100 |
Mar 18, 2024 | 13.19 | 13.56 | 12.98 | 13.02 | 13.02 | 15,587 |
Mar 15, 2024 | 13.36 | 13.79 | 13.13 | 13.28 | 13.28 | 34,645 |
Mar 14, 2024 | 13.90 | 14.40 | 13.21 | 13.26 | 13.26 | 10,976 |
Mar 13, 2024 | 13.56 | 13.56 | 13.09 | 13.25 | 13.25 | 5,182 |
Mar 12, 2024 | 13.61 | 13.85 | 13.52 | 13.53 | 13.53 | 9,110 |
Mar 11, 2024 | 13.31 | 13.69 | 13.22 | 13.59 | 13.59 | 3,902 |
Mar 08, 2024 | 13.35 | 13.61 | 13.20 | 13.33 | 13.33 | 9,380 |
Mar 07, 2024 | 13.03 | 13.35 | 12.94 | 13.22 | 13.22 | 11,154 |
Mar 06, 2024 | 12.76 | 13.30 | 12.76 | 13.15 | 13.15 | 16,220 |
Mar 05, 2024 | 12.72 | 12.90 | 12.56 | 12.77 | 12.77 | 6,280 |
Mar 04, 2024 | 13.19 | 13.19 | 12.66 | 12.69 | 12.69 | 7,158 |
Mar 01, 2024 | 12.91 | 13.23 | 12.84 | 13.14 | 13.14 | 9,440 |
Feb 29, 2024 | 12.86 | 12.89 | 12.70 | 12.88 | 12.88 | 3,650 |
Feb 28, 2024 | 12.89 | 12.94 | 12.73 | 12.88 | 12.88 | 5,267 |
Feb 27, 2024 | 12.77 | 12.99 | 12.68 | 12.90 | 12.90 | 6,061 |
Feb 26, 2024 | 12.57 | 12.90 | 12.52 | 12.77 | 12.77 | 4,504 |
Feb 23, 2024 | 12.49 | 12.70 | 12.40 | 12.63 | 12.63 | 6,620 |
Feb 22, 2024 | 12.48 | 12.60 | 12.34 | 12.50 | 12.50 | 2,010 |
Feb 21, 2024 | 12.44 | 12.61 | 12.27 | 12.34 | 12.34 | 17,834 |
Feb 20, 2024 | 12.72 | 12.76 | 12.43 | 12.46 | 12.46 | 3,262 |
Feb 19, 2024 | 12.81 | 12.97 | 12.71 | 12.78 | 12.78 | 8,856 |
Feb 16, 2024 | 13.04 | 13.13 | 12.81 | 12.81 | 12.81 | 4,940 |
Feb 15, 2024 | 12.73 | 13.15 | 12.73 | 13.01 | 13.01 | 12,270 |
Feb 14, 2024 | 13.10 | 13.10 | 12.76 | 12.77 | 12.77 | 10,770 |
Feb 13, 2024 | 12.94 | 13.37 | 12.91 | 13.01 | 13.01 | 10,126 |
Feb 12, 2024 | 12.60 | 13.02 | 12.59 | 12.94 | 12.94 | 10,644 |
Feb 09, 2024 | 12.49 | 12.74 | 12.49 | 12.60 | 12.60 | 372 |
Feb 08, 2024 | 12.51 | 12.61 | 12.26 | 12.49 | 12.49 | 6,603 |
Feb 07, 2024 | 12.63 | 12.72 | 12.48 | 12.48 | 12.48 | 2,753 |
Feb 06, 2024 | 12.36 | 12.71 | 12.17 | 12.71 | 12.71 | 7,393 |
Feb 05, 2024 | 12.45 | 12.68 | 12.31 | 12.31 | 12.31 | 9,755 |
Feb 02, 2024 | 12.79 | 12.86 | 12.49 | 12.60 | 12.60 | 20,837 |
Feb 01, 2024 | 13.04 | 13.06 | 12.70 | 12.77 | 12.77 | 6,272 |
Jan 31, 2024 | 13.13 | 13.19 | 12.93 | 13.02 | 13.02 | 1,065 |
Jan 30, 2024 | 13.43 | 13.45 | 13.11 | 13.21 | 13.21 | 9,420 |
Jan 29, 2024 | 13.27 | 13.51 | 13.24 | 13.47 | 13.47 | 12,697 |
Jan 26, 2024 | 13.02 | 13.50 | 13.01 | 13.28 | 13.28 | 4,725 |
Jan 25, 2024 | 13.07 | 13.20 | 13.01 | 13.01 | 13.01 | 1,737 |
Jan 24, 2024 | 13.07 | 13.19 | 12.99 | 13.09 | 13.09 | 1,116 |
Jan 23, 2024 | 12.75 | 13.18 | 12.74 | 13.05 | 13.05 | 17,218 |
Jan 22, 2024 | 12.84 | 12.86 | 12.73 | 12.75 | 12.75 | 1,708 |
Jan 19, 2024 | 12.90 | 12.98 | 12.64 | 12.80 | 12.80 | 3,250 |
Jan 18, 2024 | 12.90 | 12.95 | 12.80 | 12.88 | 12.88 | 6,494 |
Jan 17, 2024 | 13.06 | 13.06 | 12.85 | 12.90 | 12.90 | 10,600 |
Jan 16, 2024 | 13.23 | 13.23 | 13.06 | 13.07 | 13.07 | 7,900 |
Jan 15, 2024 | 13.17 | 13.31 | 13.10 | 13.23 | 13.23 | 7,184 |
Jan 12, 2024 | 13.69 | 13.70 | 13.10 | 13.22 | 13.22 | 8,718 |
Jan 11, 2024 | 13.75 | 13.75 | 13.55 | 13.62 | 13.62 | 2,942 |
Jan 10, 2024 | 13.94 | 13.95 | 13.58 | 13.64 | 13.64 | 11,900 |
Jan 09, 2024 | 14.02 | 14.21 | 13.89 | 13.93 | 13.93 | 2,707 |
Jan 08, 2024 | 13.91 | 14.09 | 13.72 | 14.06 | 14.06 | 2,740 |
Jan 05, 2024 | 14.09 | 14.09 | 13.79 | 13.98 | 13.98 | 5,651 |
Jan 04, 2024 | 14.13 | 14.28 | 14.06 | 14.11 | 14.11 | 5,920 |
Jan 03, 2024 | 14.23 | 14.27 | 14.10 | 14.11 | 14.11 | 7,280 |
Jan 02, 2024 | 14.31 | 14.41 | 14.13 | 14.23 | 14.23 | 4,299 |
Dec 29, 2023 | 14.36 | 14.41 | 14.18 | 14.31 | 14.31 | 5,101 |
Dec 28, 2023 | 14.49 | 14.59 | 14.36 | 14.36 | 14.36 | 2,122 |
Dec 27, 2023 | 14.40 | 14.81 | 14.38 | 14.51 | 14.51 | 5,010 |
Dec 22, 2023 | 14.45 | 14.66 | 14.36 | 14.36 | 14.36 | 17,624 |
Dec 21, 2023 | 14.28 | 14.50 | 14.15 | 14.46 | 14.46 | 10,238 |
Dec 20, 2023 | 14.25 | 14.40 | 14.11 | 14.20 | 14.20 | 2,779 |
Dec 19, 2023 | 14.07 | 14.28 | 14.04 | 14.24 | 14.24 | 9,845 |
Dec 18, 2023 | 14.03 | 14.28 | 13.92 | 14.10 | 14.10 | 14,478 |
Dec 15, 2023 | 14.06 | 14.30 | 13.88 | 13.93 | 13.93 | 19,301 |
Dec 14, 2023 | 13.65 | 14.23 | 13.64 | 14.03 | 14.03 | 10,888 |
Dec 13, 2023 | 13.54 | 13.66 | 13.40 | 13.64 | 13.64 | 10,046 |
Dec 12, 2023 | 13.72 | 13.80 | 13.45 | 13.54 | 13.54 | 4,780 |
Dec 11, 2023 | 13.61 | 13.77 | 13.48 | 13.70 | 13.70 | 28,766 |
Dec 08, 2023 | 13.61 | 13.79 | 13.59 | 13.66 | 13.66 | 3,554 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |