Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.20 | 16.50 | 16.00 | 16.25 | 16.25 | 244,000 |
Jun 13, 2024 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | 178,100 |
Jun 12, 2024 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 293,000 |
Jun 11, 2024 | 16.65 | 16.75 | 16.45 | 16.55 | 16.55 | 188,185 |
Jun 07, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 191,000 |
Jun 06, 2024 | 16.75 | 16.80 | 16.50 | 16.60 | 16.60 | 274,486 |
Jun 05, 2024 | 16.75 | 17.10 | 16.70 | 16.80 | 16.80 | 175,044 |
Jun 04, 2024 | 16.80 | 16.95 | 16.70 | 16.75 | 16.75 | 99,000 |
Jun 03, 2024 | 16.95 | 16.95 | 16.60 | 16.85 | 16.85 | 281,002 |
May 31, 2024 | 17.00 | 17.05 | 16.85 | 16.85 | 16.85 | 208,500 |
May 30, 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 123,082 |
May 29, 2024 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | 316,000 |
May 28, 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 511,376 |
May 27, 2024 | 16.80 | 16.95 | 16.65 | 16.85 | 16.85 | 209,000 |
May 24, 2024 | 16.50 | 16.90 | 16.45 | 16.85 | 16.85 | 260,000 |
May 23, 2024 | 16.80 | 16.80 | 16.45 | 16.65 | 16.65 | 280,868 |
May 22, 2024 | 16.70 | 17.05 | 16.50 | 16.90 | 16.90 | 327,000 |
May 21, 2024 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | 186,181 |
May 20, 2024 | 16.60 | 16.65 | 16.40 | 16.50 | 16.50 | 287,500 |
May 17, 2024 | 16.65 | 16.75 | 16.40 | 16.65 | 16.65 | 297,145 |
May 16, 2024 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 518,151 |
May 15, 2024 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | 1,100,038 |
May 14, 2024 | 17.15 | 17.30 | 16.90 | 17.00 | 17.00 | 490,120 |
May 13, 2024 | 17.70 | 17.70 | 16.85 | 17.10 | 17.10 | 954,300 |
May 10, 2024 | 18.50 | 18.50 | 18.15 | 18.20 | 18.20 | 313,900 |
May 09, 2024 | 18.40 | 18.90 | 18.15 | 18.40 | 18.40 | 536,050 |
May 08, 2024 | 18.35 | 19.20 | 18.00 | 18.40 | 18.40 | 1,546,389 |
May 07, 2024 | 17.15 | 18.60 | 17.05 | 18.60 | 18.60 | 2,393,932 |
May 06, 2024 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | 302,000 |
May 03, 2024 | 17.00 | 17.20 | 16.90 | 16.95 | 16.95 | 236,010 |
May 02, 2024 | 17.10 | 17.15 | 16.65 | 17.05 | 17.05 | 473,000 |
Apr 30, 2024 | 17.10 | 17.25 | 17.05 | 17.10 | 17.10 | 954,400 |
Apr 29, 2024 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 473,210 |
Apr 26, 2024 | 17.15 | 17.35 | 17.00 | 17.10 | 17.10 | 425,000 |
Apr 25, 2024 | 17.70 | 17.70 | 17.05 | 17.10 | 17.10 | 364,000 |
Apr 24, 2024 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | 191,791 |
Apr 23, 2024 | 17.90 | 17.95 | 17.60 | 17.70 | 17.70 | 252,012 |
Apr 22, 2024 | 18.05 | 18.50 | 17.85 | 17.85 | 17.85 | 600,000 |
Apr 19, 2024 | 18.10 | 18.10 | 17.50 | 17.95 | 17.95 | 443,160 |
Apr 18, 2024 | 18.20 | 18.25 | 17.80 | 18.10 | 18.10 | 440,400 |
Apr 17, 2024 | 18.00 | 18.35 | 18.00 | 18.10 | 18.10 | 369,130 |
Apr 16, 2024 | 18.30 | 18.30 | 17.85 | 17.95 | 17.95 | 501,208 |
Apr 15, 2024 | 18.70 | 18.70 | 18.35 | 18.40 | 18.40 | 313,000 |
Apr 12, 2024 | 18.65 | 18.70 | 18.40 | 18.70 | 18.70 | 360,064 |
Apr 11, 2024 | 19.00 | 19.25 | 18.60 | 18.90 | 18.90 | 1,471,500 |
Apr 10, 2024 | 18.00 | 18.30 | 17.85 | 18.10 | 18.10 | 216,000 |
Apr 09, 2024 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | 193,350 |
Apr 08, 2024 | 18.00 | 18.10 | 17.70 | 17.85 | 17.85 | 186,310 |
Apr 03, 2024 | 18.10 | 18.15 | 17.80 | 18.00 | 18.00 | 248,000 |
Apr 02, 2024 | 18.20 | 18.60 | 18.20 | 18.25 | 18.25 | 338,800 |
Apr 01, 2024 | 18.30 | 18.30 | 18.00 | 18.25 | 18.25 | 342,336 |
Mar 29, 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | 365,000 |
Mar 28, 2024 | 18.35 | 18.40 | 18.15 | 18.20 | 18.20 | 180,187 |
Mar 27, 2024 | 18.20 | 18.35 | 18.15 | 18.25 | 18.25 | 286,000 |
Mar 26, 2024 | 18.70 | 18.70 | 18.10 | 18.15 | 18.15 | 586,170 |
Mar 25, 2024 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 461,720 |
Mar 22, 2024 | 18.55 | 19.00 | 18.50 | 18.50 | 18.50 | 393,839 |
Mar 21, 2024 | 18.80 | 18.95 | 18.55 | 18.60 | 18.60 | 381,115 |
Mar 20, 2024 | 19.55 | 19.55 | 18.70 | 18.70 | 18.70 | 907,486 |
Mar 19, 2024 | 19.60 | 19.70 | 19.55 | 19.60 | 19.60 | 357,524 |
Mar 18, 2024 | 19.75 | 19.75 | 19.55 | 19.60 | 19.60 | 258,050 |
Mar 15, 2024 | 19.35 | 19.90 | 19.35 | 19.55 | 19.55 | 357,247 |
Mar 14, 2024 | 19.70 | 19.85 | 19.35 | 19.65 | 19.65 | 376,000 |
Mar 13, 2024 | 20.10 | 20.10 | 19.30 | 19.60 | 19.60 | 843,700 |
Mar 12, 2024 | 20.10 | 20.30 | 20.05 | 20.15 | 20.15 | 356,743 |
Mar 11, 2024 | 19.70 | 20.30 | 19.70 | 20.10 | 20.10 | 553,498 |
Mar 08, 2024 | 20.25 | 20.35 | 19.35 | 19.70 | 19.70 | 1,382,833 |
Mar 07, 2024 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | 2,496,397 |
Mar 06, 2024 | 22.40 | 22.60 | 21.40 | 21.45 | 21.45 | 3,303,899 |
Mar 05, 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1,965,010 |
Mar 04, 2024 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | 1,731,264 |
Mar 01, 2024 | 22.00 | 22.10 | 21.05 | 21.25 | 21.25 | 5,872,919 |
Feb 29, 2024 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | 5,402,383 |
Feb 27, 2024 | 19.25 | 20.45 | 18.90 | 20.00 | 20.00 | 5,003,310 |
Feb 26, 2024 | 19.60 | 19.70 | 19.05 | 19.25 | 19.25 | 3,437,100 |
Feb 23, 2024 | 18.30 | 19.45 | 18.10 | 19.35 | 19.35 | 8,910,679 |
Feb 22, 2024 | 18.00 | 18.30 | 17.85 | 18.20 | 18.20 | 3,367,731 |
Feb 21, 2024 | 18.00 | 18.20 | 17.75 | 17.95 | 17.95 | 1,394,518 |
Feb 20, 2024 | 19.00 | 19.10 | 17.85 | 17.85 | 17.85 | 2,769,201 |
Feb 19, 2024 | 16.95 | 18.45 | 16.95 | 18.45 | 18.45 | 1,860,447 |
Feb 16, 2024 | 16.50 | 16.85 | 16.50 | 16.80 | 16.80 | 160,160 |
Feb 15, 2024 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | 114,900 |
Feb 05, 2024 | 16.40 | 16.55 | 16.35 | 16.50 | 16.50 | 52,000 |
Feb 02, 2024 | 16.55 | 16.60 | 16.40 | 16.45 | 16.45 | 61,000 |
Feb 01, 2024 | 16.50 | 16.60 | 16.45 | 16.55 | 16.55 | 36,900 |
Jan 31, 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 48,000 |
Jan 30, 2024 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 43,000 |
Jan 29, 2024 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | 95,130 |
Jan 26, 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 51,200 |
Jan 25, 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 79,000 |
Jan 24, 2024 | 16.75 | 16.75 | 16.45 | 16.50 | 16.50 | 83,395 |
Jan 23, 2024 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | 21,100 |
Jan 22, 2024 | 16.75 | 16.75 | 16.55 | 16.70 | 16.70 | 42,891 |
Jan 19, 2024 | 16.45 | 16.80 | 16.45 | 16.60 | 16.60 | 41,150 |
Jan 18, 2024 | 16.55 | 16.75 | 16.40 | 16.45 | 16.45 | 69,100 |
Jan 17, 2024 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | 187,256 |
Jan 16, 2024 | 17.20 | 17.20 | 16.75 | 16.80 | 16.80 | 161,000 |
Jan 15, 2024 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | 150,100 |
Jan 12, 2024 | 17.35 | 17.35 | 17.10 | 17.20 | 17.20 | 96,007 |
Jan 11, 2024 | 17.20 | 17.50 | 17.10 | 17.10 | 17.10 | 393,106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |