Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.09 | 14.45 | 14.03 | 14.29 | 14.29 | 305,960 |
Jun 27, 2024 | 14.41 | 14.23 | 13.98 | 14.01 | 14.01 | 106,698 |
Jun 26, 2024 | 14.41 | 14.48 | 14.08 | 14.09 | 14.09 | 183,804 |
Jun 25, 2024 | 14.59 | 14.62 | 14.36 | 14.40 | 14.40 | 113,515 |
Jun 24, 2024 | 14.32 | 14.56 | 14.28 | 14.54 | 14.54 | 156,515 |
Jun 21, 2024 | 14.47 | 14.56 | 14.24 | 14.30 | 14.30 | 118,690 |
Jun 20, 2024 | 14.38 | 14.63 | 14.35 | 14.56 | 14.56 | 68,493 |
Jun 19, 2024 | 14.55 | 14.62 | 14.36 | 14.36 | 14.36 | 83,174 |
Jun 18, 2024 | 14.63 | 14.75 | 14.54 | 14.59 | 14.59 | 101,814 |
Jun 17, 2024 | 14.33 | 14.49 | 14.26 | 14.41 | 14.41 | 70,686 |
Jun 14, 2024 | 14.55 | 14.56 | 14.22 | 14.34 | 14.34 | 225,900 |
Jun 13, 2024 | 14.85 | 14.85 | 14.50 | 14.52 | 14.52 | 221,445 |
Jun 12, 2024 | 15.07 | 15.10 | 14.77 | 14.80 | 14.80 | 224,183 |
Jun 11, 2024 | 15.02 | 15.03 | 14.82 | 14.95 | 14.95 | 202,575 |
Jun 10, 2024 | 14.88 | 15.07 | 14.84 | 15.03 | 15.03 | 124,197 |
Jun 07, 2024 | 14.97 | 15.05 | 14.82 | 14.93 | 14.93 | 221,918 |
Jun 06, 2024 | 14.80 | 14.89 | 14.73 | 14.84 | 14.84 | 188,765 |
Jun 05, 2024 | 14.89 | 14.93 | 14.73 | 14.81 | 14.81 | 144,065 |
Jun 04, 2024 | 14.81 | 14.89 | 14.66 | 14.85 | 14.85 | 235,962 |
Jun 03, 2024 | 15.20 | 15.35 | 14.88 | 14.96 | 14.96 | 224,714 |
May 31, 2024 | 15.18 | 15.22 | 14.95 | 15.10 | 15.10 | 251,844 |
May 30, 2024 | 15.34 | 15.49 | 15.17 | 15.19 | 15.19 | 291,950 |
May 29, 2024 | 15.86 | 15.87 | 15.56 | 15.57 | 15.57 | 142,751 |
May 28, 2024 | 15.91 | 15.93 | 15.71 | 15.76 | 15.76 | 254,727 |
May 24, 2024 | 15.44 | 15.73 | 15.41 | 15.60 | 15.60 | 343,079 |
May 23, 2024 | 15.60 | 15.78 | 15.53 | 15.56 | 15.56 | 123,282 |
May 22, 2024 | 15.81 | 15.92 | 15.64 | 15.68 | 15.68 | 216,664 |
May 21, 2024 | 15.77 | 16.00 | 15.76 | 15.97 | 15.97 | 336,383 |
May 20, 2024 | 15.93 | 16.01 | 15.72 | 15.81 | 15.81 | 170,947 |
May 20, 2024 | 0.4 Dividend | |||||
May 17, 2024 | 16.10 | 16.19 | 16.08 | 16.14 | 15.74 | 164,724 |
May 16, 2024 | 16.17 | 16.22 | 16.05 | 16.11 | 15.71 | 347,365 |
May 15, 2024 | 16.23 | 16.39 | 16.00 | 16.13 | 15.73 | 235,738 |
May 14, 2024 | 16.10 | 16.31 | 15.76 | 16.16 | 15.76 | 297,873 |
May 13, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 15.64 | 293,613 |
May 10, 2024 | 16.14 | 16.16 | 15.95 | 15.95 | 15.56 | 232,178 |
May 09, 2024 | 15.85 | 16.05 | 15.80 | 15.97 | 15.57 | 287,472 |
May 08, 2024 | 15.89 | 15.89 | 15.62 | 15.66 | 15.28 | 225,855 |
May 07, 2024 | 15.90 | 16.00 | 15.81 | 15.86 | 15.46 | 87,528 |
May 03, 2024 | 15.64 | 15.70 | 15.42 | 15.52 | 15.14 | 303,373 |
May 02, 2024 | 15.60 | 15.81 | 15.46 | 15.63 | 15.24 | 139,200 |
May 01, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.29 | - |
Apr 30, 2024 | 15.86 | 15.97 | 15.65 | 15.68 | 15.29 | 348,368 |
Apr 29, 2024 | 16.06 | 16.16 | 15.58 | 16.01 | 15.61 | 560,624 |
Apr 26, 2024 | 17.46 | 17.67 | 15.92 | 16.28 | 15.88 | 1,662,715 |
Apr 25, 2024 | 17.28 | 17.42 | 17.13 | 17.31 | 16.89 | 463,972 |
Apr 24, 2024 | 17.66 | 17.66 | 17.38 | 17.45 | 17.02 | 209,892 |
Apr 23, 2024 | 17.74 | 17.74 | 17.41 | 17.45 | 17.02 | 284,811 |
Apr 22, 2024 | 17.82 | 17.84 | 17.50 | 17.58 | 17.15 | 231,273 |
Apr 19, 2024 | 17.78 | 17.83 | 17.45 | 17.61 | 17.17 | 229,483 |
Apr 18, 2024 | 17.95 | 18.00 | 17.38 | 17.85 | 17.41 | 563,149 |
Apr 17, 2024 | 17.83 | 18.12 | 17.83 | 18.00 | 17.55 | 229,879 |
Apr 16, 2024 | 17.92 | 17.97 | 17.63 | 17.86 | 17.42 | 221,094 |
Apr 15, 2024 | 18.26 | 18.33 | 18.03 | 18.28 | 17.82 | 199,228 |
Apr 12, 2024 | 18.59 | 18.59 | 18.35 | 18.52 | 18.06 | 272,662 |
Apr 11, 2024 | 18.67 | 18.68 | 18.32 | 18.54 | 18.08 | 187,086 |
Apr 10, 2024 | 18.32 | 18.61 | 18.26 | 18.27 | 17.82 | 1,503,269 |
Apr 09, 2024 | 18.53 | 18.67 | 18.27 | 18.43 | 17.98 | 191,697 |
Apr 08, 2024 | 18.42 | 18.72 | 18.30 | 18.58 | 18.12 | 661,807 |
Apr 05, 2024 | 18.39 | 18.58 | 18.38 | 18.54 | 18.08 | 460,654 |
Apr 04, 2024 | 18.60 | 18.68 | 18.53 | 18.62 | 18.16 | 234,656 |
Apr 03, 2024 | 18.32 | 18.63 | 18.31 | 18.52 | 18.06 | 533,196 |
Apr 02, 2024 | 18.52 | 18.67 | 18.25 | 18.46 | 18.00 | 1,126,057 |
Mar 28, 2024 | 18.34 | 18.42 | 18.15 | 18.34 | 17.88 | 1,058,168 |
Mar 27, 2024 | 18.32 | 18.45 | 18.22 | 18.39 | 17.94 | 248,239 |
Mar 26, 2024 | 18.32 | 18.50 | 18.26 | 18.35 | 17.90 | 294,670 |
Mar 25, 2024 | 18.42 | 18.42 | 18.13 | 18.24 | 17.78 | 290,179 |
Mar 22, 2024 | 18.21 | 18.43 | 18.16 | 18.20 | 17.75 | 424,798 |
Mar 21, 2024 | 18.27 | 18.27 | 17.96 | 18.15 | 17.70 | 85,304 |
Mar 20, 2024 | 17.92 | 18.07 | 17.92 | 17.99 | 17.54 | 110,030 |
Mar 19, 2024 | 17.69 | 18.00 | 17.69 | 17.88 | 17.43 | 390,616 |
Mar 18, 2024 | 17.85 | 17.91 | 17.56 | 17.66 | 17.22 | 113,629 |
Mar 15, 2024 | 17.94 | 17.95 | 17.69 | 17.81 | 17.37 | 271,152 |
Mar 14, 2024 | 17.87 | 18.07 | 17.77 | 17.88 | 17.43 | 254,999 |
Mar 13, 2024 | 17.59 | 17.86 | 17.56 | 17.71 | 17.27 | 217,067 |
Mar 12, 2024 | 17.42 | 17.60 | 17.36 | 17.48 | 17.05 | 392,672 |
Mar 11, 2024 | 17.26 | 17.32 | 17.14 | 17.22 | 16.80 | 254,813 |
Mar 08, 2024 | 17.35 | 17.42 | 17.24 | 17.32 | 16.89 | 178,750 |
Mar 07, 2024 | 17.10 | 17.36 | 17.03 | 17.31 | 16.88 | 192,116 |
Mar 06, 2024 | 17.09 | 17.27 | 17.01 | 17.18 | 16.75 | 1,222,257 |
Mar 05, 2024 | 16.48 | 17.08 | 16.46 | 16.92 | 16.50 | 740,905 |
Mar 04, 2024 | 16.54 | 16.54 | 16.34 | 16.39 | 15.98 | 235,737 |
Mar 01, 2024 | 16.36 | 16.48 | 16.21 | 16.37 | 15.96 | 359,714 |
Feb 29, 2024 | 16.65 | 16.67 | 16.36 | 16.47 | 16.06 | 651,394 |
Feb 28, 2024 | 16.64 | 16.74 | 16.50 | 16.64 | 16.23 | 342,857 |
Feb 27, 2024 | 16.61 | 16.79 | 16.56 | 16.76 | 16.35 | 279,224 |
Feb 26, 2024 | 16.38 | 16.67 | 16.33 | 16.52 | 16.11 | 640,444 |
Feb 23, 2024 | 16.18 | 16.42 | 16.08 | 16.13 | 15.73 | 532,949 |
Feb 22, 2024 | 15.93 | 16.92 | 15.85 | 16.40 | 15.99 | 2,008,045 |
Feb 21, 2024 | 14.77 | 15.09 | 14.69 | 14.90 | 14.53 | 588,050 |
Feb 20, 2024 | 14.90 | 14.90 | 14.65 | 14.79 | 14.42 | 672,593 |
Feb 19, 2024 | 15.02 | 15.13 | 14.93 | 15.00 | 14.62 | 559,426 |
Feb 16, 2024 | 15.10 | 15.27 | 14.94 | 15.06 | 14.69 | 893,491 |
Feb 15, 2024 | 14.78 | 14.95 | 14.58 | 14.90 | 14.53 | 474,495 |
Feb 14, 2024 | 14.79 | 14.88 | 14.67 | 14.74 | 14.37 | 279,837 |
Feb 13, 2024 | 14.90 | 14.95 | 14.68 | 14.79 | 14.42 | 397,268 |
Feb 12, 2024 | 14.73 | 15.01 | 14.69 | 14.89 | 14.52 | 330,527 |
Feb 09, 2024 | 14.74 | 14.83 | 14.67 | 14.72 | 14.36 | 205,130 |
Feb 08, 2024 | 14.63 | 14.79 | 14.57 | 14.68 | 14.31 | 223,443 |
Feb 07, 2024 | 14.75 | 14.85 | 14.52 | 14.73 | 14.36 | 202,339 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |