Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.04 | 16.26 | 15.94 | 16.24 | 16.24 | 106,861 |
Jun 24, 2024 | 16.10 | 16.10 | 15.86 | 15.88 | 15.88 | 61,280 |
Jun 23, 2024 | 16.16 | 16.22 | 15.90 | 16.02 | 16.02 | 82,036 |
Jun 13, 2024 | 16.18 | 16.22 | 15.90 | 16.16 | 16.16 | 135,712 |
Jun 12, 2024 | 16.70 | 16.70 | 16.22 | 16.22 | 16.22 | 185,931 |
Jun 11, 2024 | 16.52 | 17.00 | 16.50 | 16.76 | 16.76 | 333,007 |
Jun 10, 2024 | 16.50 | 16.76 | 16.44 | 16.52 | 16.52 | 112,678 |
Jun 09, 2024 | 16.30 | 16.58 | 16.30 | 16.50 | 16.50 | 88,896 |
Jun 06, 2024 | 16.08 | 16.60 | 16.08 | 16.30 | 16.30 | 165,364 |
Jun 05, 2024 | 16.44 | 16.46 | 15.94 | 16.12 | 16.12 | 236,336 |
Jun 04, 2024 | 16.60 | 16.82 | 16.42 | 16.46 | 16.46 | 315,882 |
Jun 03, 2024 | 16.12 | 16.56 | 16.12 | 16.42 | 16.42 | 216,754 |
Jun 02, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
May 30, 2024 | 16.00 | 16.44 | 15.82 | 15.90 | 15.90 | 258,956 |
May 29, 2024 | 16.00 | 16.14 | 15.74 | 16.04 | 16.04 | 287,540 |
May 28, 2024 | 16.32 | 16.32 | 15.88 | 15.88 | 15.88 | 377,391 |
May 27, 2024 | 16.32 | 16.42 | 16.06 | 16.20 | 16.20 | 412,596 |
May 26, 2024 | 16.26 | 16.48 | 16.14 | 16.30 | 16.30 | 242,640 |
May 23, 2024 | 16.48 | 16.48 | 16.10 | 16.20 | 16.20 | 452,139 |
May 22, 2024 | 16.64 | 16.82 | 16.32 | 16.50 | 16.50 | 235,522 |
May 21, 2024 | 16.88 | 17.08 | 16.60 | 16.62 | 16.62 | 318,494 |
May 20, 2024 | 16.74 | 17.04 | 16.58 | 16.88 | 16.88 | 348,314 |
May 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
May 16, 2024 | 17.82 | 18.32 | 17.18 | 17.18 | 17.18 | 549,042 |
May 15, 2024 | 17.42 | 17.82 | 17.32 | 17.80 | 17.80 | 333,408 |
May 14, 2024 | 18.22 | 18.22 | 17.44 | 17.44 | 17.44 | 290,159 |
May 13, 2024 | 18.50 | 18.56 | 18.18 | 18.18 | 18.18 | 166,289 |
May 12, 2024 | 18.66 | 18.66 | 18.18 | 18.52 | 18.52 | 209,514 |
May 09, 2024 | 19.48 | 19.48 | 18.74 | 18.76 | 18.76 | 298,790 |
May 08, 2024 | 19.30 | 19.50 | 19.00 | 19.10 | 19.10 | 233,870 |
May 07, 2024 | 19.50 | 19.60 | 19.14 | 19.40 | 19.40 | 270,024 |
May 06, 2024 | 19.12 | 19.50 | 19.04 | 19.48 | 19.48 | 247,915 |
May 05, 2024 | 19.82 | 19.90 | 19.00 | 19.22 | 19.22 | 267,611 |
May 02, 2024 | 19.68 | 19.82 | 19.60 | 19.80 | 19.80 | 305,171 |
May 01, 2024 | 19.60 | 19.86 | 19.58 | 19.60 | 19.60 | 536,110 |
Apr 30, 2024 | 19.68 | 19.78 | 19.46 | 19.72 | 19.72 | 634,940 |
Apr 29, 2024 | 19.06 | 19.60 | 19.02 | 19.60 | 19.60 | 1,148,693 |
Apr 28, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Apr 25, 2024 | 18.02 | 18.76 | 17.94 | 18.68 | 18.68 | 1,103,843 |
Apr 24, 2024 | 18.22 | 18.38 | 17.40 | 17.92 | 17.92 | 491,104 |
Apr 23, 2024 | 18.44 | 18.88 | 18.30 | 18.30 | 18.30 | 848,584 |
Apr 22, 2024 | 18.60 | 18.64 | 18.08 | 18.38 | 18.38 | 373,149 |
Apr 21, 2024 | 18.10 | 18.60 | 18.10 | 18.54 | 18.54 | 409,664 |
Apr 18, 2024 | 17.86 | 18.52 | 17.86 | 18.06 | 18.06 | 620,839 |
Apr 17, 2024 | 18.08 | 18.10 | 17.60 | 17.96 | 17.96 | 333,741 |
Apr 16, 2024 | 18.16 | 18.22 | 17.82 | 18.02 | 18.02 | 336,040 |
Apr 15, 2024 | 17.72 | 18.22 | 17.72 | 18.16 | 18.16 | 382,467 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 18.16 | 18.16 | 17.76 | 17.76 | 17.76 | 381,939 |
Apr 03, 2024 | 17.84 | 18.08 | 17.72 | 18.08 | 18.08 | 213,307 |
Apr 02, 2024 | 17.84 | 17.94 | 17.50 | 17.70 | 17.70 | 205,285 |
Apr 01, 2024 | 17.70 | 17.94 | 17.52 | 17.84 | 17.84 | 161,475 |
Mar 31, 2024 | 18.36 | 18.36 | 17.68 | 17.68 | 17.68 | 235,521 |
Mar 28, 2024 | 19.34 | 19.34 | 18.04 | 18.14 | 18.14 | 624,176 |
Mar 27, 2024 | 18.94 | 19.20 | 18.58 | 19.20 | 19.20 | 454,164 |
Mar 26, 2024 | 19.84 | 19.84 | 18.92 | 18.94 | 18.94 | 427,232 |
Mar 25, 2024 | 20.10 | 20.18 | 19.72 | 19.84 | 19.84 | 280,449 |
Mar 24, 2024 | 20.44 | 20.44 | 19.70 | 20.10 | 20.10 | 633,793 |
Mar 21, 2024 | 20.84 | 20.98 | 20.34 | 20.46 | 20.46 | 390,932 |
Mar 20, 2024 | 21.00 | 21.44 | 20.84 | 20.84 | 20.84 | 589,512 |
Mar 19, 2024 | 21.34 | 21.48 | 20.70 | 20.86 | 20.86 | 1,097,350 |
Mar 18, 2024 | 21.04 | 21.32 | 20.62 | 21.22 | 21.22 | 1,033,287 |
Mar 17, 2024 | 20.50 | 21.36 | 20.42 | 20.86 | 20.86 | 1,742,940 |
Mar 14, 2024 | 20.00 | 20.36 | 19.84 | 20.36 | 20.36 | 769,781 |
Mar 13, 2024 | 19.98 | 20.16 | 19.86 | 20.00 | 20.00 | 273,645 |
Mar 12, 2024 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 233,373 |
Mar 11, 2024 | 20.24 | 20.24 | 19.82 | 19.84 | 19.84 | 213,903 |
Mar 10, 2024 | 20.16 | 20.34 | 20.06 | 20.26 | 20.26 | 384,887 |
Mar 07, 2024 | 20.56 | 20.58 | 19.88 | 20.16 | 20.16 | 627,458 |
Mar 06, 2024 | 19.90 | 20.58 | 19.84 | 20.42 | 20.42 | 695,673 |
Mar 05, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Mar 04, 2024 | 20.20 | 20.20 | 19.40 | 19.78 | 19.78 | 388,368 |
Mar 03, 2024 | 20.40 | 20.40 | 20.02 | 20.10 | 20.10 | 345,907 |
Feb 29, 2024 | 20.60 | 20.84 | 20.26 | 20.38 | 20.38 | 1,008,491 |
Feb 28, 2024 | 20.14 | 20.58 | 20.10 | 20.42 | 20.42 | 1,233,945 |
Feb 27, 2024 | 19.30 | 20.10 | 19.26 | 20.08 | 20.08 | 583,139 |
Feb 26, 2024 | 20.08 | 20.26 | 19.40 | 19.40 | 19.40 | 483,210 |
Feb 25, 2024 | 20.10 | 20.12 | 19.80 | 19.92 | 19.92 | 338,744 |
Feb 21, 2024 | 20.06 | 20.18 | 19.90 | 19.96 | 19.96 | 342,292 |
Feb 20, 2024 | 20.10 | 20.44 | 19.90 | 20.06 | 20.06 | 1,232,156 |
Feb 19, 2024 | 19.58 | 20.24 | 19.44 | 20.04 | 20.04 | 1,482,458 |
Feb 18, 2024 | 19.44 | 19.66 | 19.32 | 19.58 | 19.58 | 582,801 |
Feb 15, 2024 | 18.98 | 19.48 | 18.72 | 19.38 | 19.38 | 1,004,339 |
Feb 14, 2024 | 18.92 | 18.92 | 18.64 | 18.90 | 18.90 | 252,480 |
Feb 13, 2024 | 19.00 | 19.00 | 18.74 | 18.92 | 18.92 | 136,575 |
Feb 12, 2024 | 18.94 | 19.20 | 18.74 | 19.00 | 19.00 | 233,023 |
Feb 11, 2024 | 19.10 | 19.12 | 18.86 | 18.94 | 18.94 | 321,869 |
Feb 08, 2024 | 18.40 | 18.84 | 18.30 | 18.78 | 18.78 | 314,416 |
Feb 07, 2024 | 18.40 | 18.84 | 18.30 | 18.78 | 18.78 | 314,416 |
Feb 06, 2024 | 18.30 | 18.42 | 18.18 | 18.32 | 18.32 | 166,866 |
Feb 05, 2024 | 18.66 | 18.66 | 18.22 | 18.26 | 18.26 | 159,154 |
Feb 04, 2024 | 18.06 | 18.44 | 18.06 | 18.44 | 18.44 | 163,921 |
Feb 01, 2024 | 18.34 | 18.44 | 18.00 | 18.06 | 18.06 | 195,191 |
Jan 31, 2024 | 18.58 | 18.74 | 18.20 | 18.58 | 18.58 | 163,128 |
Jan 30, 2024 | 18.88 | 18.98 | 18.00 | 18.70 | 18.70 | 331,896 |
Jan 29, 2024 | 19.30 | 19.46 | 18.82 | 18.98 | 18.98 | 386,250 |
Jan 28, 2024 | 18.72 | 19.36 | 18.66 | 19.28 | 19.28 | 428,128 |
Jan 25, 2024 | 18.80 | 19.04 | 18.60 | 18.76 | 18.76 | 345,283 |
Jan 24, 2024 | 18.64 | 18.84 | 18.62 | 18.70 | 18.70 | 112,219 |
Jan 23, 2024 | 18.70 | 18.90 | 18.60 | 18.76 | 18.76 | 86,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |