Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 16.87 | 16.87 | 16.87 | 16.88 | 16.88 | 142 |
Jul 03, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jul 02, 2024 | 16.41 | 16.41 | 16.41 | 16.52 | 16.52 | 5,986 |
Jul 01, 2024 | 16.53 | 16.53 | 16.49 | 16.50 | 16.50 | 487 |
Jun 28, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jun 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
Jun 26, 2024 | 16.47 | 16.54 | 16.37 | 16.38 | 16.38 | 6,060 |
Jun 25, 2024 | 16.42 | 16.42 | 16.42 | 16.38 | 16.38 | 119 |
Jun 24, 2024 | 16.36 | 16.52 | 16.36 | 16.48 | 16.48 | 1,233 |
Jun 21, 2024 | 16.50 | 16.51 | 16.48 | 16.48 | 16.48 | 382 |
Jun 20, 2024 | 16.63 | 16.63 | 16.63 | 16.57 | 16.57 | 1,476 |
Jun 19, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jun 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 17, 2024 | 16.25 | 16.25 | 16.25 | 16.29 | 16.29 | 589 |
Jun 14, 2024 | 16.37 | 16.37 | 16.26 | 16.25 | 16.25 | 2,628 |
Jun 13, 2024 | 16.34 | 16.35 | 16.25 | 16.26 | 16.26 | 420 |
Jun 12, 2024 | 16.14 | 16.14 | 16.14 | 16.42 | 16.42 | 206 |
Jun 11, 2024 | 16.20 | 16.20 | 16.20 | 16.05 | 16.05 | 1,111 |
Jun 10, 2024 | 16.18 | 16.21 | 16.18 | 16.25 | 16.25 | 689 |
Jun 07, 2024 | 16.29 | 16.37 | 16.29 | 16.25 | 16.25 | 3,252 |
Jun 06, 2024 | 16.35 | 16.35 | 16.35 | 16.36 | 16.36 | 15,315 |
Jun 05, 2024 | 16.14 | 16.14 | 16.09 | 16.17 | 16.17 | 38,104 |
Jun 04, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Jun 03, 2024 | 16.14 | 16.14 | 16.12 | 16.09 | 16.09 | 942 |
May 31, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
May 30, 2024 | 16.01 | 16.03 | 15.91 | 16.01 | 16.01 | 17,486 |
May 29, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
May 28, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
May 24, 2024 | 16.25 | 16.34 | 16.25 | 16.34 | 16.34 | 402 |
May 23, 2024 | 16.46 | 16.58 | 16.46 | 16.38 | 16.38 | 100 |
May 22, 2024 | 16.59 | 16.60 | 16.48 | 16.46 | 16.46 | 3,395 |
May 21, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 20, 2024 | 16.59 | 16.59 | 16.59 | 16.61 | 16.61 | 10 |
May 17, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
May 16, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
May 15, 2024 | 16.36 | 16.36 | 16.36 | 16.46 | 16.46 | 340 |
May 14, 2024 | 16.22 | 16.24 | 16.22 | 16.24 | 16.24 | 32 |
May 13, 2024 | 16.17 | 16.17 | 16.14 | 16.17 | 16.17 | 2,129 |
May 10, 2024 | 16.09 | 16.09 | 16.09 | 16.08 | 16.08 | 400 |
May 09, 2024 | 15.86 | 15.86 | 15.85 | 15.94 | 15.94 | 1,684 |
May 08, 2024 | 15.89 | 15.89 | 15.89 | 15.87 | 15.87 | 200 |
May 07, 2024 | 15.85 | 15.94 | 15.83 | 15.94 | 15.94 | 3,363 |
May 03, 2024 | 15.77 | 15.77 | 15.77 | 15.85 | 15.85 | 186 |
May 02, 2024 | 15.55 | 15.65 | 15.55 | 15.64 | 15.64 | 3,674 |
May 01, 2024 | 15.38 | 15.41 | 15.38 | 15.38 | 15.38 | 420 |
Apr 30, 2024 | 15.49 | 15.49 | 15.44 | 15.41 | 15.41 | 13,552 |
Apr 29, 2024 | 15.49 | 15.49 | 15.49 | 15.52 | 15.52 | 2,582 |
Apr 26, 2024 | 15.45 | 15.45 | 15.45 | 15.38 | 15.38 | 131 |
Apr 25, 2024 | 15.30 | 15.30 | 15.30 | 15.23 | 15.23 | 16 |
Apr 24, 2024 | 15.31 | 15.31 | 15.31 | 15.21 | 15.21 | 20,669 |
Apr 23, 2024 | 15.06 | 15.06 | 15.05 | 15.13 | 15.13 | 550 |
Apr 22, 2024 | 14.90 | 14.90 | 14.88 | 14.90 | 14.90 | 422 |
Apr 19, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Apr 18, 2024 | 15.10 | 15.10 | 15.03 | 15.11 | 15.11 | 1,050 |
Apr 17, 2024 | 15.00 | 15.06 | 14.98 | 14.99 | 14.99 | 1,496 |
Apr 16, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 15, 2024 | 15.35 | 15.35 | 15.25 | 15.26 | 15.26 | 7,930 |
Apr 12, 2024 | 15.57 | 15.57 | 15.56 | 15.32 | 15.32 | 2,787 |
Apr 11, 2024 | 15.69 | 15.69 | 15.56 | 15.56 | 15.56 | 4,629 |
Apr 10, 2024 | 15.85 | 15.85 | 15.85 | 15.50 | 15.50 | 94 |
Apr 09, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 08, 2024 | 15.51 | 15.51 | 15.51 | 15.64 | 15.64 | 1,511 |
Apr 05, 2024 | 15.51 | 15.51 | 15.46 | 15.50 | 15.50 | 1,574 |
Apr 04, 2024 | 15.72 | 15.74 | 15.68 | 15.75 | 15.75 | 2,747 |
Apr 03, 2024 | 15.45 | 15.59 | 15.42 | 15.61 | 15.61 | 14,982 |
Apr 02, 2024 | 15.57 | 15.59 | 15.53 | 15.54 | 15.54 | 4,499 |
Mar 28, 2024 | 15.45 | 15.45 | 15.45 | 15.47 | 15.47 | 580 |
Mar 27, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Mar 26, 2024 | 15.45 | 15.45 | 15.37 | 15.38 | 15.38 | 825 |
Mar 25, 2024 | 15.47 | 15.47 | 15.38 | 15.38 | 15.38 | 8,001 |
Mar 22, 2024 | 15.45 | 15.46 | 15.44 | 15.38 | 15.38 | 1,645 |
Mar 21, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Mar 20, 2024 | 15.27 | 15.27 | 15.27 | 15.32 | 15.32 | 135 |
Mar 19, 2024 | 15.22 | 15.33 | 15.22 | 15.27 | 15.27 | 301 |
Mar 18, 2024 | 15.50 | 15.50 | 15.40 | 15.42 | 15.42 | 68 |
Mar 15, 2024 | 15.39 | 15.39 | 15.39 | 15.36 | 15.36 | 30,400 |
Mar 14, 2024 | 15.60 | 15.66 | 15.50 | 15.49 | 15.49 | 35,023 |
Mar 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Mar 12, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Mar 11, 2024 | 15.49 | 15.49 | 15.49 | 15.45 | 15.45 | 111 |
Mar 08, 2024 | 15.60 | 15.60 | 15.60 | 15.53 | 15.53 | 3,870 |
Mar 07, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Mar 06, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 05, 2024 | 15.02 | 15.02 | 15.02 | 15.03 | 15.03 | 684 |
Mar 04, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Mar 01, 2024 | 15.06 | 15.06 | 15.05 | 15.09 | 15.09 | 11,481 |
Feb 29, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 28, 2024 | 14.98 | 14.98 | 14.87 | 14.87 | 14.87 | 922 |
Feb 27, 2024 | 15.14 | 15.14 | 15.14 | 15.11 | 15.11 | 816 |
Feb 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 14 |
Feb 23, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Feb 22, 2024 | 15.16 | 15.17 | 15.13 | 15.08 | 15.08 | 1,715 |
Feb 21, 2024 | 14.94 | 14.94 | 14.94 | 14.93 | 14.93 | 25 |
Feb 20, 2024 | 14.88 | 14.93 | 14.87 | 14.91 | 14.91 | 52 |
Feb 19, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 16, 2024 | 14.91 | 14.93 | 14.90 | 14.94 | 14.94 | 12,852 |
Feb 15, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 14, 2024 | 14.73 | 14.73 | 14.60 | 14.69 | 14.69 | 417 |
Feb 13, 2024 | 14.87 | 14.87 | 14.87 | 14.59 | 14.59 | - |
Feb 12, 2024 | 14.93 | 14.93 | 14.85 | 14.91 | 14.91 | 2,225 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |