Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.79 | 16.79 | 16.69 | 16.69 | 16.69 | 500 |
Jun 24, 2024 | 16.52 | 16.55 | 16.17 | 16.36 | 16.36 | 7,300 |
Jun 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 100 |
Jun 20, 2024 | 16.44 | 16.60 | 16.30 | 16.39 | 16.39 | 1,800 |
Jun 18, 2024 | 16.02 | 16.17 | 16.02 | 16.17 | 16.17 | 300 |
Jun 17, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 100 |
Jun 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
Jun 13, 2024 | 17.34 | 17.37 | 16.63 | 16.78 | 16.78 | 3,200 |
Jun 12, 2024 | 17.44 | 17.44 | 16.93 | 17.06 | 17.06 | 1,200 |
Jun 11, 2024 | 17.02 | 17.50 | 17.02 | 17.47 | 17.47 | 2,000 |
Jun 10, 2024 | 17.20 | 17.20 | 16.88 | 17.04 | 17.04 | 700 |
Jun 07, 2024 | 17.18 | 17.18 | 17.07 | 17.07 | 17.07 | 600 |
Jun 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
Jun 05, 2024 | 17.44 | 17.52 | 17.25 | 17.36 | 17.36 | 1,400 |
Jun 04, 2024 | 17.41 | 17.41 | 17.11 | 17.25 | 17.25 | 2,600 |
Jun 03, 2024 | 18.38 | 18.84 | 17.74 | 18.15 | 18.15 | 3,100 |
May 31, 2024 | 17.98 | 17.98 | 17.76 | 17.78 | 17.78 | 900 |
May 30, 2024 | 17.75 | 17.98 | 17.75 | 17.93 | 17.93 | 600 |
May 29, 2024 | 18.47 | 18.47 | 17.97 | 18.04 | 18.04 | 8,600 |
May 28, 2024 | 18.34 | 18.41 | 18.25 | 18.41 | 18.41 | 46,500 |
May 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
May 23, 2024 | 18.59 | 18.78 | 18.58 | 18.65 | 18.65 | 45,500 |
May 22, 2024 | 18.95 | 19.37 | 18.71 | 19.19 | 19.19 | 49,600 |
May 21, 2024 | 19.04 | 19.26 | 18.87 | 19.26 | 19.26 | 3,900 |
May 20, 2024 | 19.21 | 19.44 | 19.00 | 19.19 | 19.19 | 10,800 |
May 17, 2024 | 19.30 | 19.46 | 19.24 | 19.24 | 19.24 | 3,500 |
May 16, 2024 | 19.21 | 19.36 | 19.05 | 19.35 | 19.35 | 57,400 |
May 15, 2024 | 18.92 | 19.21 | 18.90 | 19.09 | 19.09 | 3,600 |
May 14, 2024 | 18.57 | 18.57 | 18.23 | 18.51 | 18.51 | 2,100 |
May 13, 2024 | 19.16 | 19.16 | 18.43 | 18.61 | 18.61 | 2,500 |
May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 100 |
May 09, 2024 | 19.31 | 19.48 | 19.07 | 19.48 | 19.48 | 56,500 |
May 08, 2024 | 18.57 | 19.07 | 18.57 | 19.07 | 19.07 | 100 |
May 07, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 200 |
May 06, 2024 | 18.49 | 18.71 | 18.49 | 18.70 | 18.70 | 2,600 |
May 03, 2024 | 18.60 | 18.73 | 18.42 | 18.73 | 18.73 | 57,400 |
May 02, 2024 | 18.30 | 18.56 | 18.25 | 18.56 | 18.56 | 16,200 |
May 01, 2024 | 18.37 | 18.46 | 18.04 | 18.06 | 18.06 | 900 |
Apr 30, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 18.33 | 300 |
Apr 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 300 |
Apr 26, 2024 | 18.25 | 18.33 | 18.10 | 18.10 | 18.10 | 3,500 |
Apr 25, 2024 | 18.08 | 18.19 | 18.01 | 18.13 | 18.13 | 500 |
Apr 24, 2024 | 17.54 | 17.75 | 17.30 | 17.32 | 17.32 | 9,800 |
Apr 23, 2024 | 17.20 | 17.22 | 17.08 | 17.08 | 17.08 | 1,300 |
Apr 22, 2024 | 17.69 | 17.69 | 17.16 | 17.20 | 17.20 | 7,900 |
Apr 19, 2024 | 17.68 | 17.76 | 17.59 | 17.73 | 17.73 | 2,600 |
Apr 18, 2024 | 17.93 | 17.95 | 17.61 | 17.69 | 17.69 | 12,000 |
Apr 17, 2024 | 18.75 | 18.77 | 18.59 | 18.59 | 18.59 | 1,900 |
Apr 16, 2024 | 19.05 | 19.05 | 18.77 | 19.02 | 19.02 | 14,200 |
Apr 15, 2024 | 19.80 | 19.82 | 19.39 | 19.39 | 19.39 | 6,300 |
Apr 12, 2024 | 19.70 | 20.10 | 19.49 | 19.80 | 19.80 | 11,600 |
Apr 11, 2024 | 19.46 | 19.46 | 19.16 | 19.17 | 19.17 | 3,000 |
Apr 10, 2024 | 19.05 | 19.05 | 18.85 | 18.85 | 18.85 | 5,900 |
Apr 09, 2024 | 19.13 | 19.20 | 18.99 | 18.99 | 18.99 | 5,800 |
Apr 08, 2024 | 19.35 | 19.35 | 18.70 | 19.00 | 19.00 | 6,400 |
Apr 05, 2024 | 18.82 | 18.91 | 18.64 | 18.86 | 18.86 | 17,500 |
Apr 04, 2024 | 19.27 | 19.27 | 18.66 | 18.66 | 18.66 | 28,200 |
Apr 03, 2024 | 18.82 | 19.20 | 18.82 | 18.91 | 18.91 | 4,700 |
Apr 02, 2024 | 18.55 | 18.77 | 18.53 | 18.53 | 18.53 | 7,400 |
Apr 01, 2024 | 18.94 | 18.94 | 17.86 | 18.79 | 18.79 | 8,600 |
Mar 28, 2024 | 18.39 | 18.63 | 18.29 | 18.63 | 18.63 | 4,700 |
Mar 27, 2024 | 18.16 | 18.61 | 18.16 | 18.36 | 18.36 | 1,800 |
Mar 26, 2024 | 18.10 | 18.20 | 17.96 | 18.20 | 18.20 | 4,000 |
Mar 25, 2024 | 18.21 | 18.27 | 17.92 | 17.92 | 17.92 | 3,600 |
Mar 22, 2024 | 18.25 | 18.25 | 18.01 | 18.01 | 18.01 | 22,000 |
Mar 21, 2024 | 18.18 | 18.29 | 17.79 | 18.10 | 18.10 | 17,600 |
Mar 20, 2024 | 18.88 | 18.88 | 18.50 | 18.63 | 18.63 | 2,700 |
Mar 19, 2024 | 19.57 | 19.77 | 19.34 | 19.34 | 19.34 | 12,200 |
Mar 18, 2024 | 20.05 | 20.08 | 18.99 | 19.55 | 19.55 | 94,400 |
Mar 15, 2024 | 19.18 | 20.33 | 19.18 | 20.30 | 20.30 | 11,300 |
Mar 14, 2024 | 19.80 | 20.07 | 19.45 | 20.07 | 20.07 | 54,800 |
Mar 13, 2024 | 18.94 | 19.05 | 18.94 | 18.96 | 18.96 | 1,500 |
Mar 12, 2024 | 18.99 | 19.11 | 18.81 | 18.81 | 18.81 | 1,000 |
Mar 11, 2024 | 18.41 | 19.08 | 18.41 | 18.70 | 18.70 | 3,000 |
Mar 08, 2024 | 18.49 | 18.51 | 18.17 | 18.17 | 18.17 | 22,700 |
Mar 07, 2024 | 18.40 | 18.56 | 18.22 | 18.22 | 18.22 | 16,200 |
Mar 06, 2024 | 18.11 | 18.44 | 17.90 | 18.05 | 18.05 | 50,500 |
Mar 05, 2024 | 19.24 | 19.24 | 18.63 | 18.97 | 18.97 | 23,200 |
Mar 04, 2024 | 19.00 | 19.60 | 19.00 | 19.21 | 19.21 | 15,300 |
Mar 01, 2024 | 18.08 | 18.79 | 18.08 | 18.50 | 18.50 | 23,500 |
Feb 29, 2024 | 18.10 | 18.22 | 17.20 | 17.65 | 17.65 | 46,900 |
Feb 28, 2024 | 18.50 | 18.55 | 17.92 | 18.34 | 18.34 | 19,000 |
Feb 27, 2024 | 17.84 | 18.10 | 17.72 | 17.82 | 17.82 | 28,800 |
Feb 26, 2024 | 18.73 | 18.73 | 18.02 | 18.02 | 18.02 | 12,600 |
Feb 23, 2024 | 19.06 | 19.20 | 18.81 | 18.87 | 18.87 | 14,900 |
Feb 22, 2024 | 18.66 | 19.21 | 18.54 | 18.97 | 18.97 | 18,300 |
Feb 21, 2024 | 18.76 | 18.82 | 17.56 | 18.29 | 18.29 | 49,800 |
Feb 20, 2024 | 20.51 | 20.55 | 18.75 | 19.05 | 19.05 | 73,100 |
Feb 16, 2024 | 21.01 | 21.04 | 20.48 | 20.98 | 20.98 | 31,000 |
Feb 15, 2024 | 20.70 | 21.15 | 20.07 | 20.84 | 20.84 | 224,000 |
Feb 14, 2024 | 19.85 | 19.85 | 19.20 | 19.37 | 19.37 | 22,800 |
Feb 13, 2024 | 19.44 | 19.65 | 19.17 | 19.50 | 19.50 | 41,300 |
Feb 12, 2024 | 18.12 | 19.07 | 18.12 | 18.96 | 18.96 | 109,500 |
Feb 09, 2024 | 18.33 | 18.46 | 17.92 | 18.30 | 18.30 | 42,100 |
Feb 08, 2024 | 18.09 | 18.55 | 18.07 | 18.29 | 18.29 | 134,900 |
Feb 07, 2024 | 17.63 | 17.73 | 17.08 | 17.59 | 17.59 | 29,000 |
Feb 06, 2024 | 17.07 | 17.39 | 17.02 | 17.31 | 17.31 | 119,200 |
Feb 05, 2024 | 16.91 | 17.10 | 16.61 | 16.78 | 16.78 | 206,200 |
Feb 02, 2024 | 16.95 | 17.15 | 16.63 | 16.95 | 16.95 | 216,300 |
Feb 01, 2024 | 17.15 | 17.17 | 16.87 | 17.07 | 17.07 | 47,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |