Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 50 |
Jun 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jun 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jun 24, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jun 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jun 20, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jun 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 18, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jun 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jun 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jun 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jun 07, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jun 06, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jun 05, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jun 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jun 03, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 31, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
May 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
May 24, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 23, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
May 22, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 50 |
May 21, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 55 |
May 20, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | - |
May 17, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 16, 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 200 |
May 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
May 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
May 13, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 10 |
May 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
May 08, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 193 |
May 07, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
May 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 03, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 02, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 25, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 22, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 25 |
Apr 19, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 170 |
Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 16, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 15, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 12, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 11, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 05, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Apr 04, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Apr 03, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Apr 02, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 28, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 27, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Mar 26, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 25, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 22, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Mar 21, 2024 | 16.54 | 17.23 | 16.54 | 17.23 | 17.23 | 28 |
Mar 20, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Mar 19, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Mar 15, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 14, 2024 | 16.19 | 16.20 | 16.19 | 16.20 | 16.20 | 45 |
Mar 13, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Mar 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 08, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Mar 07, 2024 | 16.90 | 17.01 | 16.90 | 17.01 | 17.01 | - |
Mar 06, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Mar 05, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Mar 04, 2024 | 17.56 | 17.56 | 17.06 | 17.06 | 17.06 | 1,375 |
Mar 01, 2024 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | - |
Feb 29, 2024 | 18.50 | 19.50 | 17.26 | 17.26 | 17.26 | 1,897 |
Feb 28, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 27, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Feb 26, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Feb 23, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 22, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Feb 21, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Feb 20, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Feb 19, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 20 |
Feb 16, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 15, 2024 | 17.55 | 17.64 | 17.55 | 17.64 | 17.64 | 30 |
Feb 14, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 13, 2024 | 17.73 | 17.78 | 17.73 | 17.78 | 17.78 | 20 |
Feb 12, 2024 | 16.93 | 17.07 | 16.93 | 17.07 | 17.07 | 70 |
Feb 09, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 08, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Feb 07, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Feb 06, 2024 | 16.18 | 16.43 | 16.18 | 16.43 | 16.43 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |