Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 16.20 | 16.61 | 16.00 | 16.51 | 16.51 | 140,594 |
Jul 02, 2024 | 16.05 | 16.26 | 15.90 | 16.00 | 16.00 | 204,300 |
Jul 01, 2024 | 16.96 | 16.96 | 15.85 | 15.99 | 15.99 | 226,400 |
Jun 28, 2024 | 17.34 | 17.46 | 16.68 | 16.96 | 16.96 | 560,100 |
Jun 27, 2024 | 17.11 | 17.11 | 16.77 | 17.00 | 17.00 | 172,300 |
Jun 26, 2024 | 16.71 | 17.01 | 16.61 | 16.99 | 16.99 | 182,200 |
Jun 25, 2024 | 17.10 | 17.19 | 16.83 | 16.91 | 16.91 | 173,100 |
Jun 24, 2024 | 17.20 | 17.60 | 17.05 | 17.27 | 17.27 | 225,300 |
Jun 21, 2024 | 16.98 | 17.43 | 16.93 | 17.18 | 17.18 | 1,011,700 |
Jun 20, 2024 | 16.98 | 17.30 | 16.93 | 17.10 | 17.10 | 247,500 |
Jun 18, 2024 | 16.93 | 17.43 | 16.86 | 17.18 | 17.18 | 407,200 |
Jun 17, 2024 | 16.29 | 16.93 | 15.73 | 16.93 | 16.93 | 309,400 |
Jun 14, 2024 | 17.51 | 17.64 | 16.35 | 16.53 | 16.53 | 311,700 |
Jun 13, 2024 | 17.73 | 17.92 | 17.53 | 17.82 | 17.82 | 240,500 |
Jun 12, 2024 | 17.44 | 18.20 | 17.44 | 17.83 | 17.83 | 332,600 |
Jun 11, 2024 | 16.26 | 17.05 | 16.10 | 16.74 | 16.74 | 409,000 |
Jun 10, 2024 | 16.59 | 16.62 | 16.31 | 16.46 | 16.46 | 328,200 |
Jun 07, 2024 | 16.98 | 17.21 | 16.68 | 16.81 | 16.81 | 291,100 |
Jun 06, 2024 | 17.05 | 17.39 | 17.05 | 17.22 | 17.22 | 252,900 |
Jun 05, 2024 | 17.07 | 17.12 | 16.77 | 17.10 | 17.10 | 209,400 |
Jun 04, 2024 | 17.18 | 17.18 | 16.67 | 16.87 | 16.87 | 332,300 |
Jun 03, 2024 | 18.26 | 18.26 | 17.36 | 17.46 | 17.46 | 614,100 |
May 31, 2024 | 18.51 | 18.51 | 17.82 | 17.97 | 17.97 | 244,500 |
May 30, 2024 | 17.77 | 18.40 | 17.77 | 18.40 | 18.40 | 402,700 |
May 29, 2024 | 18.03 | 18.09 | 17.58 | 17.64 | 17.64 | 362,900 |
May 28, 2024 | 18.85 | 18.95 | 18.19 | 18.44 | 18.44 | 456,200 |
May 24, 2024 | 18.98 | 19.34 | 18.70 | 18.72 | 18.72 | 417,600 |
May 23, 2024 | 18.86 | 18.86 | 18.49 | 18.81 | 18.81 | 331,500 |
May 23, 2024 | 0.1 Dividend | |||||
May 22, 2024 | 18.86 | 19.08 | 18.73 | 18.88 | 18.78 | 361,300 |
May 21, 2024 | 18.39 | 19.05 | 18.37 | 19.05 | 18.95 | 313,900 |
May 20, 2024 | 18.38 | 18.55 | 18.30 | 18.48 | 18.38 | 361,000 |
May 17, 2024 | 18.13 | 18.31 | 17.92 | 18.31 | 18.21 | 300,200 |
May 16, 2024 | 17.62 | 17.99 | 17.50 | 17.95 | 17.85 | 345,800 |
May 15, 2024 | 18.06 | 18.22 | 17.78 | 17.78 | 17.69 | 225,800 |
May 14, 2024 | 17.53 | 17.95 | 17.47 | 17.79 | 17.70 | 296,000 |
May 13, 2024 | 18.45 | 18.59 | 17.03 | 17.04 | 16.95 | 453,100 |
May 10, 2024 | 18.49 | 18.89 | 18.00 | 18.14 | 18.04 | 275,200 |
May 09, 2024 | 17.49 | 18.60 | 16.96 | 18.48 | 18.38 | 452,200 |
May 08, 2024 | 18.07 | 18.53 | 18.07 | 18.53 | 18.43 | 361,700 |
May 07, 2024 | 18.53 | 18.62 | 18.05 | 18.14 | 18.04 | 363,200 |
May 06, 2024 | 18.45 | 18.78 | 18.34 | 18.41 | 18.31 | 314,300 |
May 03, 2024 | 18.73 | 18.81 | 18.14 | 18.24 | 18.14 | 196,800 |
May 02, 2024 | 18.26 | 18.50 | 18.23 | 18.35 | 18.25 | 295,400 |
May 01, 2024 | 18.36 | 18.76 | 17.97 | 18.00 | 17.90 | 291,300 |
Apr 30, 2024 | 18.19 | 18.55 | 18.15 | 18.26 | 18.16 | 206,500 |
Apr 29, 2024 | 17.94 | 18.74 | 17.94 | 18.56 | 18.46 | 274,600 |
Apr 26, 2024 | 17.94 | 18.21 | 17.62 | 17.88 | 17.79 | 184,400 |
Apr 25, 2024 | 18.06 | 18.25 | 17.70 | 17.84 | 17.75 | 251,500 |
Apr 24, 2024 | 17.96 | 18.35 | 17.85 | 18.34 | 18.24 | 225,500 |
Apr 23, 2024 | 17.77 | 18.34 | 17.55 | 18.19 | 18.09 | 221,100 |
Apr 22, 2024 | 17.91 | 18.07 | 17.71 | 17.85 | 17.76 | 242,600 |
Apr 19, 2024 | 17.47 | 17.90 | 17.36 | 17.88 | 17.79 | 263,400 |
Apr 18, 2024 | 17.42 | 17.87 | 17.31 | 17.60 | 17.51 | 316,900 |
Apr 17, 2024 | 17.66 | 17.84 | 17.16 | 17.22 | 17.13 | 216,200 |
Apr 16, 2024 | 17.17 | 17.56 | 16.87 | 17.43 | 17.34 | 225,800 |
Apr 15, 2024 | 17.41 | 17.58 | 17.18 | 17.41 | 17.32 | 249,200 |
Apr 12, 2024 | 17.71 | 17.90 | 17.32 | 17.42 | 17.33 | 186,100 |
Apr 11, 2024 | 17.84 | 18.06 | 17.60 | 17.86 | 17.77 | 224,300 |
Apr 10, 2024 | 17.85 | 18.12 | 17.50 | 17.74 | 17.65 | 270,800 |
Apr 09, 2024 | 18.52 | 18.71 | 18.44 | 18.58 | 18.48 | 233,700 |
Apr 08, 2024 | 18.83 | 18.95 | 18.35 | 18.38 | 18.28 | 169,000 |
Apr 05, 2024 | 18.36 | 18.70 | 18.36 | 18.61 | 18.51 | 191,700 |
Apr 04, 2024 | 18.73 | 19.00 | 18.39 | 18.50 | 18.40 | 271,900 |
Apr 03, 2024 | 18.58 | 18.75 | 17.78 | 18.38 | 18.28 | 565,000 |
Apr 02, 2024 | 18.26 | 18.68 | 17.93 | 18.65 | 18.55 | 595,000 |
Apr 01, 2024 | 18.90 | 18.92 | 18.37 | 18.56 | 18.46 | 248,000 |
Mar 28, 2024 | 18.34 | 19.02 | 18.34 | 18.75 | 18.65 | 557,100 |
Mar 27, 2024 | 18.11 | 18.75 | 18.03 | 18.41 | 18.31 | 572,200 |
Mar 26, 2024 | 17.77 | 18.13 | 17.69 | 17.78 | 17.69 | 351,400 |
Mar 25, 2024 | 17.56 | 18.01 | 17.55 | 17.55 | 17.46 | 391,600 |
Mar 22, 2024 | 17.88 | 18.07 | 17.36 | 17.45 | 17.36 | 280,300 |
Mar 21, 2024 | 18.04 | 18.09 | 17.71 | 17.91 | 17.82 | 362,000 |
Mar 20, 2024 | 17.94 | 18.22 | 17.71 | 18.03 | 17.93 | 498,200 |
Mar 19, 2024 | 17.70 | 18.07 | 17.25 | 17.54 | 17.45 | 348,200 |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.75 | 17.66 | 436,500 |
Mar 15, 2024 | 17.40 | 18.15 | 17.38 | 17.88 | 17.79 | 1,735,500 |
Mar 14, 2024 | 17.95 | 18.09 | 17.37 | 17.54 | 17.45 | 351,800 |
Mar 13, 2024 | 17.96 | 18.50 | 17.91 | 18.11 | 18.01 | 495,000 |
Mar 12, 2024 | 18.15 | 18.42 | 17.80 | 18.03 | 17.93 | 557,700 |
Mar 11, 2024 | 17.83 | 18.55 | 17.69 | 18.17 | 18.07 | 423,500 |
Mar 08, 2024 | 18.52 | 18.90 | 17.99 | 18.00 | 17.90 | 378,900 |
Mar 07, 2024 | 18.31 | 18.69 | 18.01 | 18.18 | 18.08 | 346,300 |
Mar 07, 2024 | 0.1 Dividend | |||||
Mar 06, 2024 | 18.35 | 18.57 | 17.87 | 18.04 | 17.84 | 392,700 |
Mar 05, 2024 | 17.71 | 18.37 | 17.71 | 17.98 | 17.79 | 429,500 |
Mar 04, 2024 | 17.55 | 18.36 | 17.36 | 17.94 | 17.75 | 530,800 |
Mar 01, 2024 | 17.31 | 17.87 | 17.11 | 17.60 | 17.41 | 534,400 |
Feb 29, 2024 | 16.96 | 17.48 | 16.77 | 17.37 | 17.18 | 613,300 |
Feb 28, 2024 | 16.87 | 16.94 | 16.27 | 16.59 | 16.41 | 416,400 |
Feb 27, 2024 | 16.34 | 17.59 | 16.25 | 16.98 | 16.80 | 1,389,500 |
Feb 26, 2024 | 16.25 | 16.55 | 15.83 | 16.30 | 16.12 | 622,100 |
Feb 23, 2024 | 16.50 | 16.92 | 15.89 | 16.32 | 16.14 | 1,081,300 |
Feb 22, 2024 | 12.02 | 16.95 | 12.02 | 16.78 | 16.60 | 1,938,500 |
Feb 21, 2024 | 11.99 | 12.12 | 11.67 | 11.76 | 11.63 | 409,200 |
Feb 20, 2024 | 12.28 | 12.58 | 11.99 | 12.07 | 11.94 | 477,300 |
Feb 16, 2024 | 12.56 | 12.77 | 12.36 | 12.60 | 12.46 | 286,000 |
Feb 15, 2024 | 12.32 | 12.79 | 12.32 | 12.73 | 12.59 | 430,700 |
Feb 14, 2024 | 12.11 | 12.24 | 11.86 | 12.13 | 12.00 | 288,600 |
Feb 13, 2024 | 12.13 | 12.34 | 11.76 | 11.91 | 11.78 | 563,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |