Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jul 04, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jul 03, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Jul 02, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jul 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jun 28, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Jun 27, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Jun 26, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jun 25, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Jun 24, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jun 21, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jun 20, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jun 19, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jun 18, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Jun 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jun 14, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jun 13, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Jun 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jun 11, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jun 10, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Jun 07, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jun 06, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jun 05, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jun 04, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jun 03, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
May 31, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
May 30, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
May 29, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
May 28, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 27, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
May 24, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
May 23, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
May 22, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
May 21, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
May 20, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
May 17, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
May 16, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
May 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
May 14, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
May 13, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
May 10, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
May 09, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
May 08, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
May 07, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
May 06, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
May 03, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
May 02, 2024 | 16.76 | 17.16 | 16.76 | 17.16 | 17.16 | 10 |
Apr 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Apr 26, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Apr 25, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 24, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 23, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Apr 19, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Apr 18, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Apr 17, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 10 |
Apr 15, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Apr 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Apr 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Apr 10, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Apr 09, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 300 |
Apr 08, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Apr 05, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Apr 04, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 03, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Apr 02, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Mar 28, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Mar 27, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 26, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 25, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 22, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 21, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 20, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Mar 19, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 18, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Mar 15, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 14, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 13, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Mar 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Mar 11, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 08, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Mar 07, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 06, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 05, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 04, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 01, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Feb 29, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Feb 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 27, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 26, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Feb 23, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Feb 22, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 21, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Feb 19, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 16, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Feb 15, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Feb 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |