Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 15.15 | 15.35 | 15.10 | 15.25 | 15.25 | 1,675,522 |
Jul 02, 2024 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | 1,667,392 |
Jul 01, 2024 | 15.40 | 15.40 | 15.15 | 15.20 | 15.20 | 913,352 |
Jun 28, 2024 | 15.15 | 15.45 | 15.15 | 15.30 | 15.30 | 1,113,898 |
Jun 27, 2024 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | 810,555 |
Jun 26, 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 2,217,541 |
Jun 25, 2024 | 15.85 | 15.85 | 15.40 | 15.60 | 15.60 | 1,749,504 |
Jun 24, 2024 | 15.75 | 15.95 | 15.60 | 15.70 | 15.70 | 2,584,764 |
Jun 21, 2024 | 15.40 | 15.75 | 15.40 | 15.75 | 15.75 | 5,853,809 |
Jun 20, 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 1,463,328 |
Jun 19, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 1,318,696 |
Jun 18, 2024 | 15.25 | 15.30 | 15.05 | 15.10 | 15.10 | 2,080,742 |
Jun 17, 2024 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | 728,183 |
Jun 14, 2024 | 15.05 | 15.25 | 15.05 | 15.20 | 15.20 | 958,854 |
Jun 13, 2024 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | 1,123,438 |
Jun 12, 2024 | 15.25 | 15.25 | 15.05 | 15.10 | 15.10 | 1,292,916 |
Jun 11, 2024 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 1,528,217 |
Jun 07, 2024 | 15.15 | 15.65 | 15.10 | 15.55 | 15.55 | 2,715,135 |
Jun 06, 2024 | 15.40 | 15.40 | 15.05 | 15.20 | 15.20 | 4,222,320 |
Jun 05, 2024 | 15.55 | 15.60 | 15.35 | 15.40 | 15.40 | 2,580,978 |
Jun 04, 2024 | 15.70 | 15.70 | 15.40 | 15.55 | 15.55 | 3,211,080 |
Jun 03, 2024 | 15.95 | 16.00 | 15.75 | 15.75 | 15.75 | 1,424,854 |
May 31, 2024 | 15.85 | 16.05 | 15.85 | 15.90 | 15.90 | 1,243,758 |
May 30, 2024 | 15.95 | 16.00 | 15.85 | 15.85 | 15.85 | 1,820,477 |
May 29, 2024 | 16.15 | 16.15 | 15.95 | 16.05 | 16.05 | 1,868,799 |
May 28, 2024 | 15.75 | 16.20 | 15.75 | 16.15 | 16.15 | 3,226,039 |
May 27, 2024 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | 3,500,109 |
May 24, 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 1,702,735 |
May 23, 2024 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | 3,239,479 |
May 22, 2024 | 16.10 | 16.20 | 16.05 | 16.15 | 16.15 | 1,059,627 |
May 21, 2024 | 16.45 | 16.45 | 16.00 | 16.10 | 16.10 | 2,831,370 |
May 20, 2024 | 16.50 | 16.60 | 16.25 | 16.40 | 16.40 | 2,709,290 |
May 17, 2024 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 2,470,416 |
May 16, 2024 | 16.35 | 16.35 | 16.15 | 16.30 | 16.30 | 1,644,429 |
May 15, 2024 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 2,735,486 |
May 14, 2024 | 16.20 | 16.40 | 16.05 | 16.05 | 16.05 | 2,568,080 |
May 13, 2024 | 15.85 | 16.20 | 15.80 | 16.15 | 16.15 | 2,776,097 |
May 10, 2024 | 15.65 | 16.00 | 15.60 | 15.95 | 15.95 | 1,756,510 |
May 09, 2024 | 15.70 | 15.85 | 15.60 | 15.60 | 15.60 | 1,742,595 |
May 08, 2024 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 2,966,919 |
May 07, 2024 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | 5,499,558 |
May 06, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 2,623,360 |
May 03, 2024 | 16.25 | 16.35 | 16.10 | 16.10 | 16.10 | 2,523,520 |
May 02, 2024 | 15.95 | 16.25 | 15.95 | 16.15 | 16.15 | 3,452,093 |
Apr 30, 2024 | 16.40 | 16.50 | 15.85 | 15.85 | 15.85 | 10,949,927 |
Apr 29, 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 4,641,538 |
Apr 26, 2024 | 16.05 | 16.20 | 16.00 | 16.10 | 16.10 | 1,684,349 |
Apr 25, 2024 | 16.20 | 16.20 | 16.00 | 16.05 | 16.05 | 1,485,157 |
Apr 24, 2024 | 16.40 | 16.45 | 16.15 | 16.20 | 16.20 | 1,837,355 |
Apr 23, 2024 | 16.35 | 16.70 | 16.25 | 16.35 | 16.35 | 1,686,214 |
Apr 22, 2024 | 16.00 | 16.55 | 16.00 | 16.25 | 16.25 | 2,326,191 |
Apr 19, 2024 | 16.25 | 16.65 | 15.95 | 16.00 | 16.00 | 2,545,204 |
Apr 18, 2024 | 16.20 | 16.40 | 16.05 | 16.35 | 16.35 | 1,942,821 |
Apr 17, 2024 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | 1,704,363 |
Apr 16, 2024 | 16.85 | 16.95 | 16.15 | 16.20 | 16.20 | 4,116,017 |
Apr 15, 2024 | 16.05 | 17.10 | 16.05 | 16.70 | 16.70 | 7,182,323 |
Apr 12, 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1,327,501 |
Apr 11, 2024 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 1,448,411 |
Apr 10, 2024 | 16.60 | 16.70 | 16.45 | 16.50 | 16.50 | 1,682,010 |
Apr 09, 2024 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 3,795,135 |
Apr 08, 2024 | 16.05 | 16.10 | 15.85 | 16.00 | 16.00 | 1,722,015 |
Apr 03, 2024 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | 1,427,431 |
Apr 02, 2024 | 16.35 | 16.40 | 16.10 | 16.15 | 16.15 | 1,282,857 |
Apr 01, 2024 | 16.05 | 16.40 | 16.05 | 16.30 | 16.30 | 1,849,115 |
Mar 29, 2024 | 16.00 | 16.15 | 15.95 | 16.10 | 16.10 | 1,108,000 |
Mar 28, 2024 | 15.95 | 16.15 | 15.95 | 15.95 | 15.95 | 813,881 |
Mar 27, 2024 | 16.05 | 16.05 | 15.85 | 15.95 | 15.95 | 1,599,467 |
Mar 26, 2024 | 16.05 | 16.30 | 16.00 | 16.05 | 16.05 | 2,798,314 |
Mar 25, 2024 | 16.15 | 16.15 | 15.85 | 16.05 | 16.05 | 3,155,980 |
Mar 22, 2024 | 16.55 | 16.60 | 16.00 | 16.20 | 16.20 | 3,012,900 |
Mar 21, 2024 | 16.15 | 16.45 | 16.15 | 16.40 | 16.40 | 2,517,992 |
Mar 20, 2024 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | 2,463,452 |
Mar 19, 2024 | 16.45 | 16.75 | 16.40 | 16.50 | 16.50 | 1,348,145 |
Mar 18, 2024 | 16.75 | 16.80 | 16.25 | 16.55 | 16.55 | 2,609,403 |
Mar 15, 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 2,377,673 |
Mar 14, 2024 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 1,271,779 |
Mar 13, 2024 | 17.30 | 17.35 | 17.10 | 17.15 | 17.15 | 1,228,623 |
Mar 12, 2024 | 17.35 | 17.60 | 17.35 | 17.40 | 17.40 | 829,307 |
Mar 11, 2024 | 17.00 | 17.55 | 17.00 | 17.30 | 17.30 | 1,329,682 |
Mar 08, 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 2,987,099 |
Mar 07, 2024 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | 2,472,567 |
Mar 06, 2024 | 17.85 | 18.10 | 17.85 | 17.90 | 17.90 | 709,849 |
Mar 05, 2024 | 17.80 | 18.00 | 17.80 | 17.85 | 17.85 | 1,037,017 |
Mar 04, 2024 | 18.05 | 18.15 | 17.90 | 17.95 | 17.95 | 1,609,099 |
Mar 01, 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 712,442 |
Feb 29, 2024 | 18.15 | 18.40 | 18.10 | 18.20 | 18.20 | 709,575 |
Feb 27, 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | 743,256 |
Feb 26, 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | 601,020 |
Feb 23, 2024 | 18.65 | 18.70 | 18.55 | 18.55 | 18.55 | 630,728 |
Feb 22, 2024 | 18.75 | 18.80 | 18.65 | 18.65 | 18.65 | 587,659 |
Feb 21, 2024 | 18.60 | 18.85 | 18.55 | 18.75 | 18.75 | 802,441 |
Feb 20, 2024 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 864,797 |
Feb 19, 2024 | 18.35 | 18.85 | 18.35 | 18.75 | 18.75 | 1,202,498 |
Feb 16, 2024 | 18.05 | 18.35 | 18.05 | 18.20 | 18.20 | 915,437 |
Feb 15, 2024 | 18.00 | 18.15 | 17.90 | 18.05 | 18.05 | 1,092,274 |
Feb 05, 2024 | 18.25 | 18.30 | 18.00 | 18.10 | 18.10 | 767,001 |
Feb 02, 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 18.40 | 437,337 |
Feb 01, 2024 | 18.35 | 18.70 | 18.35 | 18.50 | 18.50 | 518,695 |
Jan 31, 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 416,758 |
Jan 30, 2024 | 18.75 | 18.85 | 18.30 | 18.35 | 18.35 | 650,620 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |