Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 19.45 | 19.55 | 19.40 | 19.55 | 19.55 | 213,228 |
Jun 26, 2024 | 19.65 | 19.70 | 19.55 | 19.55 | 19.55 | 421,500 |
Jun 25, 2024 | 19.55 | 19.65 | 19.40 | 19.65 | 19.65 | 205,024 |
Jun 24, 2024 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | 164,040 |
Jun 21, 2024 | 19.45 | 19.55 | 19.40 | 19.55 | 19.55 | 146,000 |
Jun 20, 2024 | 19.55 | 19.55 | 19.35 | 19.45 | 19.45 | 277,002 |
Jun 19, 2024 | 19.35 | 19.50 | 19.35 | 19.40 | 19.40 | 207,487 |
Jun 18, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | 432,000 |
Jun 17, 2024 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | 140,231 |
Jun 14, 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 226,122 |
Jun 13, 2024 | 19.30 | 19.40 | 19.30 | 19.35 | 19.35 | 116,061 |
Jun 12, 2024 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | 263,000 |
Jun 11, 2024 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | 280,150 |
Jun 07, 2024 | 19.35 | 19.45 | 19.30 | 19.40 | 19.40 | 189,000 |
Jun 06, 2024 | 19.40 | 19.45 | 19.25 | 19.25 | 19.25 | 695,000 |
Jun 05, 2024 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 149,000 |
Jun 04, 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 639,089 |
Jun 03, 2024 | 19.55 | 19.65 | 19.50 | 19.55 | 19.55 | 407,987 |
May 31, 2024 | 19.45 | 19.60 | 19.45 | 19.50 | 19.50 | 236,134 |
May 30, 2024 | 19.35 | 19.50 | 19.30 | 19.45 | 19.45 | 245,792 |
May 29, 2024 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 466,752 |
May 28, 2024 | 19.45 | 19.65 | 19.45 | 19.60 | 19.60 | 330,300 |
May 27, 2024 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | 352,313 |
May 24, 2024 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 212,860 |
May 23, 2024 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | 1,320,195 |
May 22, 2024 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | 359,050 |
May 21, 2024 | 19.95 | 20.00 | 19.75 | 19.75 | 19.75 | 590,193 |
May 20, 2024 | 20.05 | 20.15 | 19.90 | 19.95 | 19.95 | 511,050 |
May 17, 2024 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 228,021 |
May 16, 2024 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 528,050 |
May 15, 2024 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | 427,000 |
May 14, 2024 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | 563,015 |
May 13, 2024 | 20.05 | 20.25 | 19.95 | 20.10 | 20.10 | 651,154 |
May 10, 2024 | 19.85 | 20.25 | 19.80 | 20.25 | 20.25 | 492,380 |
May 09, 2024 | 19.95 | 20.05 | 19.75 | 19.85 | 19.85 | 916,300 |
May 08, 2024 | 20.10 | 20.35 | 20.10 | 20.10 | 20.10 | 370,817 |
May 07, 2024 | 20.70 | 20.70 | 20.10 | 20.25 | 20.25 | 730,147 |
May 06, 2024 | 20.70 | 20.80 | 20.50 | 20.65 | 20.65 | 674,048 |
May 03, 2024 | 21.05 | 21.05 | 20.35 | 20.70 | 20.70 | 1,384,990 |
May 02, 2024 | 19.95 | 21.00 | 19.90 | 20.95 | 20.95 | 1,837,819 |
Apr 30, 2024 | 19.85 | 20.15 | 19.80 | 20.00 | 20.00 | 865,429 |
Apr 29, 2024 | 19.40 | 19.90 | 19.35 | 19.85 | 19.85 | 937,558 |
Apr 26, 2024 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | 482,264 |
Apr 25, 2024 | 19.50 | 19.50 | 19.35 | 19.40 | 19.40 | 226,100 |
Apr 24, 2024 | 19.50 | 19.55 | 19.30 | 19.50 | 19.50 | 601,624 |
Apr 23, 2024 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | 320,500 |
Apr 22, 2024 | 19.30 | 19.50 | 19.20 | 19.40 | 19.40 | 565,000 |
Apr 19, 2024 | 19.40 | 19.40 | 18.95 | 19.15 | 19.15 | 532,515 |
Apr 18, 2024 | 19.25 | 19.50 | 19.15 | 19.40 | 19.40 | 358,000 |
Apr 17, 2024 | 19.20 | 19.35 | 19.10 | 19.25 | 19.25 | 412,200 |
Apr 16, 2024 | 19.45 | 19.45 | 19.05 | 19.20 | 19.20 | 618,086 |
Apr 15, 2024 | 19.35 | 19.50 | 19.35 | 19.45 | 19.45 | 433,567 |
Apr 12, 2024 | 19.35 | 19.40 | 19.20 | 19.35 | 19.35 | 393,000 |
Apr 11, 2024 | 19.80 | 19.80 | 19.00 | 19.35 | 19.35 | 1,749,452 |
Apr 10, 2024 | 19.85 | 20.15 | 19.75 | 20.00 | 20.00 | 1,255,629 |
Apr 09, 2024 | 19.75 | 19.80 | 19.60 | 19.75 | 19.75 | 624,252 |
Apr 08, 2024 | 19.60 | 19.80 | 19.50 | 19.65 | 19.65 | 973,025 |
Apr 03, 2024 | 19.55 | 19.60 | 19.40 | 19.45 | 19.45 | 785,020 |
Apr 02, 2024 | 19.40 | 19.45 | 19.30 | 19.40 | 19.40 | 414,000 |
Apr 01, 2024 | 19.25 | 19.40 | 19.25 | 19.30 | 19.30 | 627,000 |
Mar 29, 2024 | 19.25 | 19.30 | 19.10 | 19.20 | 19.20 | 250,000 |
Mar 28, 2024 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | 392,500 |
Mar 27, 2024 | 19.20 | 19.45 | 19.20 | 19.30 | 19.30 | 416,836 |
Mar 26, 2024 | 19.10 | 19.35 | 19.10 | 19.25 | 19.25 | 805,010 |
Mar 25, 2024 | 18.95 | 19.20 | 18.95 | 19.05 | 19.05 | 721,463 |
Mar 22, 2024 | 18.95 | 19.05 | 18.90 | 18.95 | 18.95 | 320,999 |
Mar 21, 2024 | 18.90 | 19.05 | 18.90 | 18.95 | 18.95 | 484,733 |
Mar 20, 2024 | 19.00 | 19.05 | 18.90 | 18.90 | 18.90 | 393,999 |
Mar 19, 2024 | 19.15 | 19.15 | 18.90 | 19.05 | 19.05 | 592,749 |
Mar 18, 2024 | 18.70 | 19.15 | 18.55 | 19.10 | 19.10 | 1,407,400 |
Mar 15, 2024 | 18.85 | 18.90 | 18.50 | 18.65 | 18.65 | 1,028,379 |
Mar 14, 2024 | 18.40 | 18.90 | 18.10 | 18.75 | 18.75 | 2,701,056 |
Mar 13, 2024 | 17.60 | 17.70 | 17.55 | 17.65 | 17.65 | 265,021 |
Mar 12, 2024 | 17.60 | 17.65 | 17.50 | 17.60 | 17.60 | 449,000 |
Mar 11, 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 17.55 | 293,623 |
Mar 08, 2024 | 17.70 | 17.75 | 17.60 | 17.60 | 17.60 | 407,100 |
Mar 07, 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 867,011 |
Mar 06, 2024 | 17.90 | 17.90 | 17.85 | 17.90 | 17.90 | 197,667 |
Mar 05, 2024 | 17.75 | 17.95 | 17.75 | 17.90 | 17.90 | 809,500 |
Mar 04, 2024 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | 676,436 |
Mar 01, 2024 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | 195,000 |
Feb 29, 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 447,276 |
Feb 27, 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 260,209 |
Feb 26, 2024 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 212,000 |
Feb 23, 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 183,507 |
Feb 22, 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 115,383 |
Feb 21, 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 362,020 |
Feb 20, 2024 | 17.75 | 17.75 | 17.60 | 17.70 | 17.70 | 315,001 |
Feb 19, 2024 | 17.65 | 17.80 | 17.65 | 17.75 | 17.75 | 514,242 |
Feb 16, 2024 | 17.60 | 17.80 | 17.55 | 17.65 | 17.65 | 226,200 |
Feb 15, 2024 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | 229,101 |
Feb 05, 2024 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 78,700 |
Feb 02, 2024 | 17.75 | 17.80 | 17.70 | 17.75 | 17.75 | 108,048 |
Feb 01, 2024 | 17.85 | 17.85 | 17.70 | 17.75 | 17.75 | 66,000 |
Jan 31, 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 88,010 |
Jan 30, 2024 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 27,367 |
Jan 29, 2024 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | 168,000 |
Jan 26, 2024 | 17.80 | 17.90 | 17.80 | 17.85 | 17.85 | 77,100 |
Jan 25, 2024 | 17.90 | 18.00 | 17.85 | 17.85 | 17.85 | 96,000 |
Jan 24, 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 142,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |