Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.40 | 18.64 | 18.29 | 18.62 | 18.62 | 1,585,303 |
Jun 13, 2024 | 18.35 | 18.44 | 18.12 | 18.41 | 18.41 | 1,073,802 |
Jun 12, 2024 | 18.42 | 18.63 | 18.28 | 18.38 | 18.38 | 1,564,135 |
Jun 11, 2024 | 18.55 | 18.61 | 18.07 | 18.25 | 18.25 | 1,960,969 |
Jun 10, 2024 | 18.40 | 18.55 | 18.30 | 18.55 | 18.55 | 576,291 |
Jun 07, 2024 | 18.59 | 18.74 | 18.34 | 18.43 | 18.43 | 2,226,758 |
Jun 06, 2024 | 18.65 | 18.78 | 18.56 | 18.70 | 18.70 | 861,929 |
Jun 05, 2024 | 18.74 | 18.85 | 18.48 | 18.65 | 18.65 | 1,176,802 |
Jun 04, 2024 | 18.51 | 18.81 | 18.51 | 18.70 | 18.70 | 1,459,748 |
Jun 03, 2024 | 18.43 | 18.59 | 18.25 | 18.52 | 18.52 | 848,591 |
May 31, 2024 | 18.10 | 18.30 | 17.88 | 18.30 | 18.30 | 3,637,168 |
May 30, 2024 | 17.98 | 18.25 | 17.95 | 18.13 | 18.13 | 1,219,268 |
May 29, 2024 | 18.26 | 18.27 | 18.01 | 18.01 | 18.01 | 997,591 |
May 28, 2024 | 18.39 | 18.52 | 18.26 | 18.32 | 18.32 | 743,316 |
May 27, 2024 | 18.15 | 18.41 | 18.09 | 18.33 | 18.33 | 513,908 |
May 24, 2024 | 18.15 | 18.20 | 18.00 | 18.17 | 18.17 | 721,387 |
May 23, 2024 | 18.45 | 18.50 | 18.19 | 18.22 | 18.22 | 1,133,480 |
May 22, 2024 | 18.26 | 18.56 | 18.06 | 18.54 | 18.54 | 1,593,164 |
May 21, 2024 | 18.32 | 18.33 | 18.06 | 18.26 | 18.26 | 697,236 |
May 20, 2024 | 18.26 | 18.39 | 18.22 | 18.34 | 18.34 | 1,321,963 |
May 17, 2024 | 18.18 | 18.26 | 18.10 | 18.24 | 18.24 | 1,273,173 |
May 16, 2024 | 18.20 | 18.33 | 18.15 | 18.23 | 18.23 | 784,640 |
May 15, 2024 | 17.97 | 18.22 | 17.97 | 18.21 | 18.21 | 1,114,228 |
May 14, 2024 | 17.88 | 18.04 | 17.85 | 17.95 | 17.95 | 1,271,573 |
May 13, 2024 | 17.95 | 17.99 | 17.78 | 17.83 | 17.83 | 856,411 |
May 10, 2024 | 17.67 | 18.17 | 17.64 | 17.99 | 17.99 | 1,849,210 |
May 09, 2024 | 17.67 | 17.73 | 17.33 | 17.69 | 17.69 | 1,377,893 |
May 08, 2024 | 17.38 | 17.70 | 17.23 | 17.65 | 17.65 | 2,577,121 |
May 07, 2024 | 17.37 | 17.59 | 17.36 | 17.59 | 17.59 | 928,798 |
May 06, 2024 | 17.27 | 17.41 | 17.24 | 17.34 | 17.34 | 827,058 |
May 03, 2024 | 17.34 | 17.53 | 17.16 | 17.24 | 17.24 | 1,543,573 |
May 02, 2024 | 17.13 | 17.34 | 17.11 | 17.28 | 17.28 | 1,422,729 |
Apr 30, 2024 | 17.19 | 17.32 | 17.05 | 17.10 | 17.10 | 972,157 |
Apr 29, 2024 | 17.03 | 17.19 | 17.02 | 17.14 | 17.14 | 1,410,866 |
Apr 26, 2024 | 16.94 | 17.11 | 16.93 | 17.06 | 17.06 | 1,110,360 |
Apr 25, 2024 | 17.13 | 17.13 | 16.81 | 16.93 | 16.93 | 1,367,004 |
Apr 24, 2024 | 17.17 | 17.21 | 17.02 | 17.11 | 17.11 | 1,511,185 |
Apr 23, 2024 | 17.18 | 17.31 | 17.08 | 17.24 | 17.24 | 1,238,539 |
Apr 22, 2024 | 17.51 | 17.53 | 17.05 | 17.15 | 17.15 | 2,135,295 |
Apr 19, 2024 | 17.58 | 17.64 | 17.33 | 17.42 | 17.42 | 1,399,126 |
Apr 18, 2024 | 17.39 | 17.64 | 17.36 | 17.55 | 17.55 | 1,583,501 |
Apr 17, 2024 | 17.22 | 17.35 | 17.11 | 17.30 | 17.30 | 1,020,821 |
Apr 16, 2024 | 17.00 | 17.27 | 16.95 | 17.17 | 17.17 | 1,539,086 |
Apr 15, 2024 | 17.29 | 17.39 | 17.01 | 17.08 | 17.08 | 1,539,120 |
Apr 12, 2024 | 17.02 | 17.47 | 16.93 | 17.30 | 17.30 | 2,919,732 |
Apr 11, 2024 | 16.95 | 17.16 | 16.89 | 16.93 | 16.93 | 3,312,923 |
Apr 10, 2024 | 17.33 | 17.45 | 16.74 | 16.92 | 16.92 | 2,143,542 |
Apr 09, 2024 | 17.03 | 17.38 | 17.03 | 17.30 | 17.30 | 1,273,687 |
Apr 08, 2024 | 17.08 | 17.13 | 16.99 | 17.01 | 17.01 | 1,581,855 |
Apr 05, 2024 | 17.07 | 17.28 | 17.03 | 17.08 | 17.08 | 1,579,281 |
Apr 04, 2024 | 16.99 | 17.26 | 16.99 | 17.15 | 17.15 | 1,696,422 |
Apr 03, 2024 | 16.75 | 16.92 | 16.63 | 16.89 | 16.89 | 913,879 |
Apr 02, 2024 | 17.10 | 17.17 | 16.76 | 16.81 | 16.81 | 1,796,311 |
Mar 28, 2024 | 17.11 | 17.23 | 17.03 | 17.17 | 17.17 | 1,597,796 |
Mar 27, 2024 | 16.79 | 17.15 | 16.75 | 17.08 | 17.08 | 1,770,495 |
Mar 26, 2024 | 16.74 | 16.82 | 16.58 | 16.76 | 16.76 | 795,055 |
Mar 25, 2024 | 16.61 | 16.76 | 16.58 | 16.74 | 16.74 | 1,089,820 |
Mar 22, 2024 | 16.23 | 16.64 | 16.20 | 16.64 | 16.64 | 1,857,852 |
Mar 21, 2024 | 16.47 | 16.59 | 16.21 | 16.21 | 16.21 | 1,600,610 |
Mar 20, 2024 | 16.31 | 16.44 | 16.23 | 16.40 | 16.40 | 1,328,827 |
Mar 19, 2024 | 16.25 | 16.30 | 16.10 | 16.23 | 16.23 | 1,161,411 |
Mar 18, 2024 | 16.30 | 16.31 | 16.17 | 16.27 | 16.27 | 1,214,044 |
Mar 15, 2024 | 16.15 | 16.41 | 16.07 | 16.32 | 16.32 | 7,062,856 |
Mar 14, 2024 | 16.33 | 16.48 | 16.08 | 16.11 | 16.11 | 1,466,578 |
Mar 13, 2024 | 16.19 | 16.31 | 16.08 | 16.31 | 16.31 | 1,905,054 |
Mar 12, 2024 | 16.50 | 16.53 | 15.98 | 15.98 | 15.98 | 1,666,901 |
Mar 11, 2024 | 16.67 | 16.80 | 16.39 | 16.46 | 16.46 | 1,387,428 |
Mar 08, 2024 | 16.97 | 16.97 | 16.64 | 16.65 | 16.65 | 1,052,696 |
Mar 07, 2024 | 16.73 | 17.10 | 16.70 | 16.96 | 16.96 | 1,141,103 |
Mar 06, 2024 | 16.25 | 16.91 | 16.24 | 16.77 | 16.77 | 2,088,947 |
Mar 05, 2024 | 16.13 | 16.31 | 16.00 | 16.25 | 16.25 | 1,220,614 |
Mar 04, 2024 | 16.06 | 16.13 | 15.85 | 16.04 | 16.04 | 2,613,994 |
Mar 01, 2024 | 16.73 | 16.74 | 16.13 | 16.18 | 16.18 | 1,819,897 |
Feb 29, 2024 | 16.07 | 16.71 | 16.06 | 16.64 | 16.64 | 4,460,740 |
Feb 28, 2024 | 16.57 | 16.59 | 16.02 | 16.09 | 16.09 | 2,647,605 |
Feb 27, 2024 | 16.51 | 16.58 | 16.42 | 16.57 | 16.57 | 987,923 |
Feb 26, 2024 | 16.73 | 16.75 | 16.48 | 16.59 | 16.59 | 883,869 |
Feb 23, 2024 | 16.84 | 16.86 | 16.66 | 16.73 | 16.73 | 1,179,569 |
Feb 22, 2024 | 17.00 | 17.05 | 16.81 | 16.86 | 16.86 | 4,716,447 |
Feb 21, 2024 | 16.78 | 17.02 | 16.67 | 16.94 | 16.94 | 1,147,533 |
Feb 20, 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 16.75 | 1,239,969 |
Feb 19, 2024 | 16.50 | 16.66 | 16.42 | 16.58 | 16.58 | 1,161,121 |
Feb 16, 2024 | 16.91 | 16.92 | 16.44 | 16.48 | 16.48 | 2,359,055 |
Feb 15, 2024 | 16.95 | 17.04 | 16.89 | 16.96 | 16.96 | 1,088,982 |
Feb 14, 2024 | 17.17 | 17.22 | 16.91 | 16.91 | 16.91 | 1,375,937 |
Feb 13, 2024 | 17.32 | 17.33 | 17.14 | 17.17 | 17.17 | 1,029,675 |
Feb 12, 2024 | 17.19 | 17.38 | 17.15 | 17.31 | 17.31 | 918,732 |
Feb 09, 2024 | 17.41 | 17.41 | 17.07 | 17.08 | 17.08 | 2,117,305 |
Feb 08, 2024 | 17.66 | 17.72 | 17.49 | 17.49 | 17.49 | 1,582,261 |
Feb 07, 2024 | 17.83 | 17.94 | 17.56 | 17.60 | 17.60 | 1,240,534 |
Feb 06, 2024 | 17.99 | 18.03 | 17.70 | 17.82 | 17.82 | 1,010,901 |
Feb 05, 2024 | 17.97 | 18.32 | 17.94 | 18.01 | 18.01 | 1,080,653 |
Feb 02, 2024 | 18.27 | 18.30 | 17.94 | 17.97 | 17.97 | 972,617 |
Feb 01, 2024 | 18.30 | 18.40 | 18.08 | 18.09 | 18.09 | 1,273,885 |
Jan 31, 2024 | 18.58 | 18.67 | 18.31 | 18.36 | 18.36 | 1,638,228 |
Jan 30, 2024 | 18.51 | 18.55 | 18.39 | 18.55 | 18.55 | 1,083,184 |
Jan 29, 2024 | 18.64 | 18.66 | 18.34 | 18.48 | 18.48 | 1,261,685 |
Jan 26, 2024 | 18.71 | 18.92 | 18.58 | 18.60 | 18.60 | 834,455 |
Jan 25, 2024 | 18.68 | 18.78 | 18.54 | 18.65 | 18.65 | 1,007,622 |
Jan 24, 2024 | 18.55 | 18.76 | 18.54 | 18.70 | 18.70 | 1,090,846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |