Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 17.24 | 17.60 | 17.10 | 17.47 | 17.47 | 151,690 |
Jul 01, 2024 | 17.14 | 17.24 | 16.87 | 17.18 | 17.18 | 165,687 |
Jun 28, 2024 | 16.90 | 17.14 | 16.76 | 17.14 | 17.14 | 265,293 |
Jun 27, 2024 | 17.17 | 17.27 | 16.91 | 16.91 | 16.91 | 142,444 |
Jun 26, 2024 | 17.27 | 17.50 | 17.19 | 17.31 | 17.31 | 158,648 |
Jun 25, 2024 | 17.24 | 17.52 | 16.98 | 17.36 | 17.36 | 296,055 |
Jun 24, 2024 | 17.15 | 17.36 | 17.09 | 17.16 | 17.16 | 113,068 |
Jun 21, 2024 | 17.69 | 17.69 | 17.15 | 17.15 | 17.15 | 1,033,378 |
Jun 20, 2024 | 16.98 | 17.37 | 16.98 | 17.20 | 17.20 | 144,018 |
Jun 19, 2024 | 17.15 | 17.15 | 16.91 | 16.98 | 16.98 | 99,188 |
Jun 18, 2024 | 16.80 | 17.10 | 16.75 | 16.90 | 16.90 | 216,070 |
Jun 17, 2024 | 16.55 | 16.88 | 16.32 | 16.76 | 16.76 | 139,499 |
Jun 14, 2024 | 16.81 | 17.03 | 16.52 | 16.75 | 16.75 | 217,966 |
Jun 13, 2024 | 17.19 | 17.19 | 16.65 | 16.83 | 16.83 | 168,499 |
Jun 12, 2024 | 17.25 | 17.30 | 16.87 | 17.16 | 17.16 | 211,244 |
Jun 11, 2024 | 17.10 | 17.19 | 16.90 | 17.01 | 17.01 | 208,423 |
Jun 10, 2024 | 17.00 | 17.06 | 16.86 | 17.00 | 17.00 | 317,834 |
Jun 07, 2024 | 17.39 | 17.40 | 16.81 | 16.82 | 16.82 | 301,538 |
Jun 06, 2024 | 18.22 | 18.33 | 17.13 | 17.20 | 17.20 | 563,967 |
Jun 05, 2024 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | 139,540 |
Jun 04, 2024 | 18.05 | 18.28 | 18.00 | 18.00 | 18.00 | 143,694 |
Jun 03, 2024 | 18.09 | 18.21 | 18.00 | 18.10 | 18.10 | 305,590 |
May 31, 2024 | 18.15 | 18.22 | 17.82 | 17.82 | 17.82 | 251,434 |
May 30, 2024 | 18.04 | 18.45 | 17.98 | 18.13 | 18.13 | 180,513 |
May 29, 2024 | 18.41 | 18.53 | 17.90 | 18.12 | 18.12 | 228,600 |
May 28, 2024 | 18.78 | 18.90 | 18.41 | 18.41 | 18.41 | 117,647 |
May 27, 2024 | 18.35 | 18.92 | 18.31 | 18.76 | 18.76 | 175,943 |
May 24, 2024 | 18.48 | 18.53 | 18.13 | 18.40 | 18.40 | 289,006 |
May 23, 2024 | 18.22 | 18.54 | 18.22 | 18.45 | 18.45 | 211,311 |
May 22, 2024 | 18.15 | 18.47 | 18.06 | 18.19 | 18.19 | 352,272 |
May 21, 2024 | 18.49 | 18.56 | 18.19 | 18.33 | 18.33 | 185,883 |
May 20, 2024 | 18.25 | 18.70 | 18.25 | 18.37 | 18.37 | 200,984 |
May 17, 2024 | 18.67 | 18.67 | 18.05 | 18.10 | 18.10 | 233,953 |
May 16, 2024 | 17.80 | 18.59 | 17.80 | 18.30 | 18.30 | 443,944 |
May 15, 2024 | 17.55 | 17.81 | 17.20 | 17.81 | 17.81 | 343,739 |
May 14, 2024 | 17.04 | 17.50 | 16.98 | 17.44 | 17.44 | 201,640 |
May 13, 2024 | 17.10 | 17.20 | 16.95 | 17.02 | 17.02 | 165,022 |
May 10, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 204,681 |
May 09, 2024 | 17.11 | 17.11 | 16.95 | 17.08 | 17.08 | 116,065 |
May 08, 2024 | 17.21 | 17.26 | 16.98 | 17.02 | 17.02 | 192,427 |
May 07, 2024 | 17.49 | 17.53 | 17.11 | 17.20 | 17.20 | 492,262 |
May 06, 2024 | 17.61 | 17.70 | 17.00 | 17.33 | 17.33 | 348,204 |
May 03, 2024 | 17.03 | 17.59 | 16.81 | 17.48 | 17.48 | 431,274 |
May 02, 2024 | 17.10 | 17.19 | 16.80 | 17.07 | 17.07 | 738,959 |
Apr 30, 2024 | 16.60 | 17.05 | 16.50 | 17.00 | 17.00 | 1,622,461 |
Apr 29, 2024 | 16.50 | 16.75 | 16.15 | 16.46 | 16.46 | 1,584,571 |
Apr 26, 2024 | 17.34 | 18.00 | 16.35 | 16.35 | 16.35 | 17,974,617 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |