Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.260 | 16.560 | 16.180 | 16.420 | 16.420 | 31,000 |
Jun 27, 2024 | 16.560 | 16.560 | 16.020 | 16.160 | 16.160 | 46,613 |
Jun 26, 2024 | 16.420 | 16.780 | 16.380 | 16.560 | 16.560 | 67,500 |
Jun 25, 2024 | 16.120 | 16.620 | 16.120 | 16.360 | 16.360 | 76,500 |
Jun 24, 2024 | 16.480 | 16.500 | 16.000 | 16.080 | 16.080 | 125,500 |
Jun 21, 2024 | 16.520 | 16.620 | 16.260 | 16.480 | 16.480 | 81,000 |
Jun 20, 2024 | 16.920 | 16.960 | 16.660 | 16.660 | 16.660 | 56,500 |
Jun 19, 2024 | 16.860 | 17.180 | 16.860 | 17.060 | 17.060 | 23,500 |
Jun 18, 2024 | 16.600 | 16.980 | 16.600 | 16.700 | 16.700 | 73,500 |
Jun 17, 2024 | 17.020 | 17.020 | 16.500 | 16.600 | 16.600 | 131,500 |
Jun 14, 2024 | 17.200 | 17.200 | 17.020 | 17.020 | 17.020 | 29,500 |
Jun 13, 2024 | 17.160 | 17.160 | 16.920 | 17.000 | 17.000 | 71,500 |
Jun 12, 2024 | 17.580 | 17.580 | 16.720 | 17.160 | 17.160 | 243,000 |
Jun 12, 2024 | 0.196 Dividend | |||||
Jun 11, 2024 | 18.180 | 18.300 | 18.060 | 18.160 | 17.964 | 128,000 |
Jun 07, 2024 | 18.200 | 18.480 | 18.000 | 18.020 | 17.826 | 236,500 |
Jun 06, 2024 | 18.180 | 18.340 | 18.000 | 18.140 | 17.944 | 134,000 |
Jun 05, 2024 | 18.620 | 18.620 | 18.120 | 18.160 | 17.964 | 221,426 |
Jun 04, 2024 | 18.200 | 18.660 | 18.200 | 18.660 | 18.459 | 216,500 |
Jun 03, 2024 | 18.220 | 18.500 | 18.220 | 18.260 | 18.063 | 140,000 |
May 31, 2024 | 18.580 | 18.660 | 18.220 | 18.220 | 18.023 | 292,500 |
May 30, 2024 | 18.920 | 18.920 | 18.380 | 18.580 | 18.379 | 155,000 |
May 29, 2024 | 18.880 | 19.180 | 18.620 | 18.920 | 18.716 | 267,500 |
May 28, 2024 | 18.880 | 19.400 | 18.820 | 18.940 | 18.736 | 263,500 |
May 27, 2024 | 18.640 | 19.200 | 18.560 | 18.880 | 18.676 | 119,500 |
May 24, 2024 | 19.160 | 19.360 | 18.640 | 18.880 | 18.676 | 255,500 |
May 23, 2024 | 19.600 | 19.740 | 19.200 | 19.200 | 18.993 | 238,000 |
May 22, 2024 | 19.920 | 20.300 | 19.620 | 20.000 | 19.784 | 421,500 |
May 21, 2024 | 21.000 | 21.000 | 19.760 | 19.920 | 19.705 | 356,500 |
May 20, 2024 | 20.200 | 21.150 | 20.200 | 20.950 | 20.724 | 674,500 |
May 17, 2024 | 19.800 | 20.500 | 19.200 | 20.050 | 19.834 | 685,500 |
May 16, 2024 | 18.960 | 19.640 | 18.960 | 19.600 | 19.388 | 412,000 |
May 14, 2024 | 18.780 | 18.840 | 18.560 | 18.720 | 18.518 | 97,335 |
May 13, 2024 | 18.700 | 18.940 | 18.500 | 18.860 | 18.656 | 264,500 |
May 10, 2024 | 18.860 | 18.860 | 18.320 | 18.700 | 18.498 | 302,500 |
May 09, 2024 | 18.200 | 18.860 | 18.160 | 18.600 | 18.399 | 402,000 |
May 08, 2024 | 18.200 | 18.320 | 17.820 | 17.980 | 17.786 | 201,000 |
May 07, 2024 | 18.000 | 18.500 | 17.700 | 18.260 | 18.063 | 210,500 |
May 06, 2024 | 17.900 | 18.080 | 17.500 | 17.820 | 17.628 | 176,500 |
May 03, 2024 | 18.100 | 18.260 | 17.580 | 17.900 | 17.707 | 213,500 |
May 02, 2024 | 17.460 | 18.200 | 17.420 | 18.100 | 17.905 | 447,500 |
Apr 30, 2024 | 17.500 | 17.500 | 17.260 | 17.500 | 17.311 | 148,000 |
Apr 29, 2024 | 17.340 | 17.640 | 17.120 | 17.420 | 17.232 | 233,500 |
Apr 26, 2024 | 16.680 | 17.520 | 16.680 | 17.340 | 17.153 | 434,749 |
Apr 25, 2024 | 16.600 | 16.800 | 16.520 | 16.540 | 16.361 | 71,000 |
Apr 24, 2024 | 16.320 | 16.700 | 16.320 | 16.620 | 16.441 | 159,000 |
Apr 23, 2024 | 16.400 | 16.440 | 16.240 | 16.260 | 16.085 | 103,500 |
Apr 22, 2024 | 16.680 | 16.900 | 16.300 | 16.480 | 16.302 | 166,500 |
Apr 19, 2024 | 16.900 | 16.900 | 16.400 | 16.520 | 16.342 | 99,000 |
Apr 18, 2024 | 16.420 | 16.860 | 16.400 | 16.720 | 16.540 | 102,000 |
Apr 17, 2024 | 16.220 | 16.660 | 16.060 | 16.400 | 16.223 | 142,500 |
Apr 16, 2024 | 16.720 | 16.720 | 16.140 | 16.200 | 16.025 | 358,500 |
Apr 15, 2024 | 16.880 | 17.100 | 16.720 | 16.820 | 16.638 | 361,000 |
Apr 12, 2024 | 17.320 | 17.320 | 17.000 | 17.140 | 16.955 | 107,000 |
Apr 11, 2024 | 17.160 | 17.420 | 17.020 | 17.320 | 17.133 | 89,500 |
Apr 10, 2024 | 17.000 | 17.160 | 16.940 | 17.040 | 16.856 | 41,000 |
Apr 09, 2024 | 16.920 | 17.160 | 16.900 | 17.000 | 16.817 | 32,000 |
Apr 08, 2024 | 16.980 | 17.200 | 16.900 | 16.900 | 16.718 | 63,028 |
Apr 05, 2024 | 17.240 | 17.240 | 16.820 | 16.940 | 16.757 | 184,500 |
Apr 03, 2024 | 17.560 | 17.780 | 17.400 | 17.440 | 17.252 | 113,702 |
Apr 02, 2024 | 17.100 | 17.500 | 16.900 | 17.300 | 17.113 | 278,500 |
Mar 28, 2024 | 17.240 | 17.260 | 16.880 | 17.100 | 16.915 | 181,500 |
Mar 27, 2024 | 17.320 | 17.560 | 16.980 | 17.260 | 17.074 | 167,000 |
Mar 26, 2024 | 18.240 | 18.240 | 17.100 | 17.300 | 17.113 | 344,500 |
Mar 25, 2024 | 17.000 | 17.700 | 17.000 | 17.520 | 17.331 | 85,000 |
Mar 22, 2024 | 17.100 | 17.100 | 16.600 | 16.740 | 16.559 | 135,000 |
Mar 21, 2024 | 16.900 | 17.300 | 17.000 | 17.180 | 16.995 | 72,000 |
Mar 20, 2024 | 17.000 | 17.000 | 16.720 | 16.900 | 16.718 | 24,746 |
Mar 19, 2024 | 16.720 | 17.060 | 16.660 | 16.960 | 16.777 | 37,500 |
Mar 18, 2024 | 16.720 | 16.900 | 16.700 | 16.700 | 16.520 | 51,000 |
Mar 15, 2024 | 16.900 | 17.120 | 16.700 | 16.700 | 16.520 | 123,500 |
Mar 14, 2024 | 17.220 | 17.220 | 16.780 | 16.820 | 16.638 | 95,000 |
Mar 13, 2024 | 16.820 | 17.400 | 16.820 | 16.960 | 16.777 | 130,000 |
Mar 12, 2024 | 16.900 | 17.500 | 16.820 | 17.300 | 17.113 | 264,500 |
Mar 11, 2024 | 16.760 | 16.960 | 16.700 | 16.780 | 16.599 | 124,000 |
Mar 08, 2024 | 16.960 | 17.100 | 16.600 | 16.760 | 16.579 | 90,000 |
Mar 07, 2024 | 16.900 | 17.100 | 16.600 | 16.960 | 16.777 | 104,500 |
Mar 06, 2024 | 16.800 | 17.100 | 16.500 | 16.700 | 16.520 | 121,000 |
Mar 05, 2024 | 17.000 | 17.200 | 16.700 | 16.800 | 16.619 | 180,000 |
Mar 04, 2024 | 17.100 | 17.500 | 16.900 | 17.000 | 16.817 | 215,000 |
Mar 01, 2024 | 16.760 | 17.500 | 16.700 | 17.060 | 16.876 | 65,000 |
Feb 29, 2024 | 16.580 | 17.500 | 16.560 | 16.560 | 16.381 | 153,500 |
Feb 28, 2024 | 17.020 | 17.460 | 16.840 | 17.080 | 16.896 | 103,000 |
Feb 27, 2024 | 17.320 | 17.320 | 17.000 | 17.120 | 16.935 | 33,000 |
Feb 26, 2024 | 17.340 | 17.500 | 17.000 | 17.300 | 17.113 | 129,000 |
Feb 23, 2024 | 16.280 | 17.000 | 16.280 | 16.700 | 16.520 | 228,000 |
Feb 22, 2024 | 16.400 | 16.600 | 16.280 | 16.280 | 16.104 | 109,500 |
Feb 21, 2024 | 16.280 | 16.820 | 16.220 | 16.280 | 16.104 | 148,000 |
Feb 20, 2024 | 15.000 | 16.480 | 15.000 | 16.280 | 16.104 | 348,000 |
Feb 19, 2024 | 15.640 | 15.660 | 14.940 | 15.080 | 14.917 | 77,500 |
Feb 16, 2024 | 14.820 | 15.800 | 14.760 | 15.660 | 15.491 | 34,500 |
Feb 15, 2024 | 14.520 | 14.920 | 14.500 | 14.800 | 14.640 | 61,000 |
Feb 14, 2024 | 14.980 | 15.040 | 14.980 | 15.040 | 14.878 | 4,000 |
Feb 09, 2024 | 14.600 | 14.600 | 14.600 | 14.600 | 14.442 | - |
Feb 08, 2024 | 15.600 | 15.600 | 14.820 | 14.960 | 14.799 | 60,456 |
Feb 07, 2024 | 15.300 | 15.420 | 15.020 | 15.400 | 15.234 | 22,500 |
Feb 06, 2024 | 15.500 | 15.760 | 15.080 | 15.440 | 15.273 | 63,088 |
Feb 05, 2024 | 14.720 | 15.280 | 14.000 | 14.840 | 14.680 | 100,500 |
Feb 02, 2024 | 15.300 | 15.520 | 14.580 | 14.580 | 14.423 | 111,000 |
Feb 01, 2024 | 15.000 | 15.540 | 15.000 | 15.300 | 15.135 | 48,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |