Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 18.77 | 18.78 | 18.77 | 18.78 | 18.78 | 26,526 |
Jul 03, 2024 | 18.65 | 18.73 | 18.64 | 18.72 | 18.72 | 311,798 |
Jul 02, 2024 | 18.50 | 18.54 | 18.44 | 18.54 | 18.54 | 190,647 |
Jul 01, 2024 | 18.58 | 18.59 | 18.50 | 18.50 | 18.50 | 51,953 |
Jun 28, 2024 | 18.57 | 18.61 | 18.56 | 18.59 | 18.59 | 18,738 |
Jun 27, 2024 | 18.50 | 18.52 | 18.48 | 18.50 | 18.50 | 26,055 |
Jun 26, 2024 | 18.56 | 18.57 | 18.45 | 18.46 | 18.46 | 53,273 |
Jun 25, 2024 | 18.49 | 18.51 | 18.47 | 18.51 | 18.51 | 14,054 |
Jun 24, 2024 | 18.48 | 18.56 | 18.48 | 18.54 | 18.54 | 614,641 |
Jun 21, 2024 | 18.50 | 18.50 | 18.41 | 18.44 | 18.44 | 28,079 |
Jun 20, 2024 | 18.58 | 18.58 | 18.55 | 18.57 | 18.57 | 47,806 |
Jun 19, 2024 | 18.54 | 18.55 | 18.53 | 18.54 | 18.54 | 35,477 |
Jun 18, 2024 | 18.51 | 18.52 | 18.46 | 18.51 | 18.51 | 58,494 |
Jun 17, 2024 | 18.37 | 18.39 | 18.32 | 18.38 | 18.38 | 170,073 |
Jun 14, 2024 | 18.41 | 18.41 | 18.27 | 18.34 | 18.34 | 248,069 |
Jun 13, 2024 | 18.50 | 18.50 | 18.38 | 18.40 | 18.40 | 29,249 |
Jun 12, 2024 | 18.33 | 18.55 | 18.33 | 18.52 | 18.52 | 245,854 |
Jun 11, 2024 | 18.32 | 18.32 | 18.16 | 18.24 | 18.24 | 34,501 |
Jun 10, 2024 | 18.23 | 18.29 | 18.20 | 18.29 | 18.29 | 41,277 |
Jun 07, 2024 | 18.36 | 18.36 | 18.25 | 18.32 | 18.32 | 69,204 |
Jun 06, 2024 | 18.36 | 18.36 | 18.33 | 18.35 | 18.35 | 30,123 |
Jun 05, 2024 | 18.17 | 18.27 | 18.17 | 18.27 | 18.27 | 48,514 |
Jun 04, 2024 | 18.13 | 18.13 | 18.03 | 18.06 | 18.06 | 211,116 |
Jun 03, 2024 | 18.19 | 18.21 | 18.12 | 18.12 | 18.12 | 12,812 |
May 31, 2024 | 17.97 | 18.07 | 17.92 | 17.93 | 17.93 | 155,831 |
May 30, 2024 | 17.94 | 18.04 | 17.94 | 18.04 | 18.04 | 48,991 |
May 29, 2024 | 18.12 | 18.12 | 18.03 | 18.03 | 18.03 | 32,546 |
May 28, 2024 | 18.27 | 18.27 | 18.19 | 18.21 | 18.21 | 37,282 |
May 24, 2024 | 18.09 | 18.22 | 18.09 | 18.22 | 18.22 | 105,708 |
May 23, 2024 | 18.30 | 18.34 | 18.20 | 18.23 | 18.23 | 242,842 |
May 22, 2024 | 18.27 | 18.27 | 18.23 | 18.25 | 18.25 | 7,587 |
May 21, 2024 | 18.26 | 18.26 | 18.23 | 18.26 | 18.26 | 145,206 |
May 20, 2024 | 18.28 | 18.32 | 18.28 | 18.32 | 18.32 | 1,785 |
May 17, 2024 | 18.19 | 18.24 | 18.19 | 18.22 | 18.22 | 24,799 |
May 16, 2024 | 18.29 | 18.29 | 18.25 | 18.29 | 18.29 | 4,197 |
May 15, 2024 | 18.07 | 18.21 | 18.06 | 18.21 | 18.21 | 114,150 |
May 14, 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 13,238 |
May 13, 2024 | 17.97 | 17.97 | 17.96 | 17.96 | 17.96 | 8,285 |
May 10, 2024 | 17.96 | 18.01 | 17.94 | 17.95 | 17.95 | 490,209 |
May 09, 2024 | 17.77 | 17.86 | 17.77 | 17.89 | 17.89 | 25,610 |
May 08, 2024 | 17.81 | 17.82 | 17.75 | 17.80 | 17.80 | 46,377 |
May 07, 2024 | 17.82 | 17.86 | 17.81 | 17.86 | 17.86 | 27,274 |
May 03, 2024 | 17.49 | 17.66 | 17.49 | 17.61 | 17.61 | 8,887 |
May 02, 2024 | 17.37 | 17.42 | 17.27 | 17.34 | 17.34 | 528,688 |
May 01, 2024 | 17.27 | 17.29 | 17.25 | 17.25 | 17.25 | 28,921 |
Apr 30, 2024 | 17.56 | 17.57 | 17.44 | 17.45 | 17.45 | 282,690 |
Apr 29, 2024 | 17.59 | 17.59 | 17.52 | 17.54 | 17.54 | 20,741 |
Apr 26, 2024 | 17.47 | 17.51 | 17.44 | 17.48 | 17.48 | 128,873 |
Apr 25, 2024 | 17.35 | 17.35 | 17.16 | 17.22 | 17.22 | 20,347 |
Apr 24, 2024 | 17.48 | 17.48 | 17.37 | 17.39 | 17.39 | 31,497 |
Apr 23, 2024 | 17.24 | 17.41 | 17.24 | 17.41 | 17.41 | 41,495 |
Apr 22, 2024 | 17.16 | 17.17 | 17.09 | 17.12 | 17.12 | 4,825 |
Apr 19, 2024 | 17.09 | 17.17 | 17.07 | 17.13 | 17.13 | 78,941 |
Apr 18, 2024 | 17.28 | 17.28 | 17.19 | 17.28 | 17.28 | 14,123 |
Apr 17, 2024 | 17.23 | 17.35 | 17.22 | 17.22 | 17.22 | 75,684 |
Apr 16, 2024 | 17.28 | 17.31 | 17.22 | 17.28 | 17.28 | 1,694,979 |
Apr 15, 2024 | 17.61 | 17.69 | 17.55 | 17.58 | 17.58 | 19,864 |
Apr 12, 2024 | 17.75 | 17.75 | 17.59 | 17.63 | 17.63 | 7,093 |
Apr 11, 2024 | 17.68 | 17.71 | 17.60 | 17.65 | 17.65 | 2,100 |
Apr 10, 2024 | 17.92 | 17.92 | 17.64 | 17.68 | 17.68 | 9,804 |
Apr 09, 2024 | 17.89 | 17.93 | 17.74 | 17.78 | 17.78 | 15,763 |
Apr 08, 2024 | 17.82 | 17.89 | 17.81 | 17.89 | 17.89 | 16,605 |
Apr 05, 2024 | 17.72 | 17.81 | 17.70 | 17.81 | 17.81 | 9,997 |
Apr 04, 2024 | 17.92 | 18.02 | 17.92 | 17.99 | 17.99 | 19,140 |
Apr 03, 2024 | 17.81 | 17.92 | 17.80 | 17.92 | 17.92 | 91,493 |
Apr 02, 2024 | 17.99 | 18.00 | 17.77 | 17.80 | 17.80 | 23,353 |
Mar 28, 2024 | 17.99 | 18.01 | 17.99 | 18.01 | 18.01 | 18,644 |
Mar 27, 2024 | 17.94 | 17.98 | 17.92 | 17.94 | 17.94 | 6,386 |
Mar 26, 2024 | 17.93 | 17.97 | 17.93 | 17.96 | 17.96 | 4,898 |
Mar 25, 2024 | 17.90 | 17.94 | 17.88 | 17.92 | 17.92 | 8,104 |
Mar 22, 2024 | 17.97 | 17.98 | 17.93 | 17.93 | 17.93 | 6,103 |
Mar 21, 2024 | 18.00 | 18.03 | 18.00 | 18.02 | 18.02 | 3,432 |
Mar 20, 2024 | 17.75 | 17.78 | 17.74 | 17.76 | 17.76 | 23,561 |
Mar 19, 2024 | 17.66 | 17.74 | 17.62 | 17.74 | 17.74 | 4,478 |
Mar 18, 2024 | 17.70 | 17.74 | 17.66 | 17.71 | 17.71 | 12,866 |
Mar 15, 2024 | 17.68 | 17.70 | 17.58 | 17.58 | 17.58 | 22,749 |
Mar 14, 2024 | 17.83 | 17.83 | 17.67 | 17.70 | 17.70 | 14,419 |
Mar 13, 2024 | 17.79 | 17.79 | 17.76 | 17.78 | 17.78 | 44,377 |
Mar 12, 2024 | 17.67 | 17.74 | 17.63 | 17.74 | 17.74 | 25,230 |
Mar 11, 2024 | 17.62 | 17.62 | 17.55 | 17.60 | 17.60 | 37,396 |
Mar 08, 2024 | 17.76 | 17.84 | 17.73 | 17.75 | 17.75 | 9,515 |
Mar 07, 2024 | 17.51 | 17.72 | 17.51 | 17.72 | 17.72 | 27,492 |
Mar 06, 2024 | 17.51 | 17.59 | 17.51 | 17.58 | 17.58 | 6,882 |
Mar 05, 2024 | 17.54 | 17.54 | 17.44 | 17.47 | 17.47 | 7,327 |
Mar 04, 2024 | 17.59 | 17.60 | 17.57 | 17.57 | 17.57 | 18,395 |
Mar 01, 2024 | 17.47 | 17.54 | 17.43 | 17.52 | 17.52 | 516,906 |
Feb 29, 2024 | 17.37 | 17.45 | 17.33 | 17.38 | 17.38 | 100,701 |
Feb 28, 2024 | 17.39 | 17.39 | 17.31 | 17.37 | 17.37 | 53,218 |
Feb 27, 2024 | 17.38 | 17.42 | 17.38 | 17.39 | 17.39 | 30,122 |
Feb 26, 2024 | 17.41 | 17.44 | 17.40 | 17.40 | 17.40 | 295,203 |
Feb 23, 2024 | 17.42 | 17.48 | 17.42 | 17.44 | 17.44 | 20,547 |
Feb 22, 2024 | 17.30 | 17.37 | 17.30 | 17.37 | 17.37 | 15,121 |
Feb 21, 2024 | 17.12 | 17.12 | 17.05 | 17.07 | 17.07 | 12,929 |
Feb 20, 2024 | 17.14 | 17.14 | 17.08 | 17.10 | 17.10 | 80,607 |
Feb 19, 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 6,524 |
Feb 16, 2024 | 17.25 | 17.27 | 17.15 | 17.24 | 17.24 | 1,812,650 |
Feb 15, 2024 | 17.13 | 17.16 | 17.12 | 17.14 | 17.14 | 13,105 |
Feb 14, 2024 | 16.95 | 17.06 | 16.95 | 17.02 | 17.02 | 30,963 |
Feb 13, 2024 | 17.16 | 17.16 | 16.91 | 16.97 | 16.97 | 8,672 |
Feb 12, 2024 | 17.16 | 17.23 | 17.14 | 17.23 | 17.23 | 62,102 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |