Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jun 13, 2024 | 15.91 | 15.91 | 15.79 | 15.81 | 15.81 | 1 |
Jun 12, 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 16.04 | - |
Jun 11, 2024 | 16.11 | 16.11 | 15.98 | 16.07 | 16.07 | 80 |
Jun 10, 2024 | 16.27 | 16.27 | 16.19 | 16.19 | 16.19 | - |
Jun 07, 2024 | 16.24 | 16.24 | 16.20 | 16.23 | 16.23 | - |
Jun 06, 2024 | 16.08 | 16.28 | 16.08 | 16.28 | 16.28 | - |
Jun 05, 2024 | 16.20 | 16.20 | 16.17 | 16.19 | 16.19 | - |
Jun 04, 2024 | 16.25 | 16.25 | 16.22 | 16.24 | 16.24 | - |
Jun 03, 2024 | 16.32 | 16.40 | 16.32 | 16.40 | 16.40 | - |
May 31, 2024 | 16.05 | 16.26 | 15.99 | 16.26 | 16.26 | - |
May 30, 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 16.09 | 100 |
May 29, 2024 | 16.17 | 16.17 | 16.14 | 16.15 | 16.15 | - |
May 28, 2024 | 16.08 | 16.19 | 16.00 | 16.19 | 16.19 | - |
May 27, 2024 | 16.10 | 16.11 | 16.08 | 16.11 | 16.11 | - |
May 24, 2024 | 16.13 | 16.13 | 16.09 | 16.09 | 16.09 | - |
May 23, 2024 | 16.43 | 16.47 | 16.06 | 16.07 | 16.07 | 1,899 |
May 22, 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | - |
May 21, 2024 | 16.76 | 16.80 | 16.67 | 16.72 | 16.72 | - |
May 20, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
May 17, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 17.08 | - |
May 16, 2024 | 17.18 | 17.21 | 17.16 | 17.16 | 17.16 | - |
May 15, 2024 | 17.50 | 17.50 | 17.24 | 17.24 | 17.24 | - |
May 14, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 17.49 | - |
May 13, 2024 | 17.24 | 17.45 | 17.22 | 17.39 | 17.39 | - |
May 10, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
May 09, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
May 08, 2024 | 17.33 | 17.49 | 17.33 | 17.44 | 17.44 | - |
May 07, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 06, 2024 | 17.07 | 17.42 | 17.07 | 17.42 | 17.42 | - |
May 03, 2024 | 17.18 | 17.19 | 17.12 | 17.19 | 17.19 | - |
May 02, 2024 | 16.76 | 17.07 | 16.76 | 17.07 | 17.07 | - |
Apr 30, 2024 | 17.17 | 17.25 | 17.04 | 17.22 | 17.22 | - |
Apr 29, 2024 | 17.07 | 17.31 | 17.07 | 17.18 | 17.18 | - |
Apr 26, 2024 | 17.16 | 17.16 | 17.13 | 17.13 | 17.13 | - |
Apr 25, 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | - |
Apr 24, 2024 | 17.88 | 18.61 | 17.88 | 18.02 | 18.02 | 500 |
Apr 23, 2024 | 17.39 | 17.60 | 17.25 | 17.57 | 17.57 | - |
Apr 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Apr 19, 2024 | 16.88 | 16.91 | 16.86 | 16.86 | 16.86 | - |
Apr 18, 2024 | 16.84 | 16.99 | 16.83 | 16.99 | 16.99 | - |
Apr 17, 2024 | 16.84 | 16.86 | 16.82 | 16.82 | 16.82 | - |
Apr 16, 2024 | 16.92 | 16.98 | 16.88 | 16.88 | 16.88 | - |
Apr 15, 2024 | 17.25 | 17.34 | 17.07 | 17.07 | 17.07 | - |
Apr 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Apr 11, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
Apr 10, 2024 | 17.56 | 17.56 | 17.32 | 17.32 | 17.32 | - |
Apr 09, 2024 | 17.72 | 17.83 | 17.72 | 17.83 | 17.83 | - |
Apr 08, 2024 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | - |
Apr 05, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Apr 04, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 03, 2024 | 18.08 | 18.17 | 18.08 | 18.17 | 18.17 | - |
Apr 02, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Mar 28, 2024 | 18.14 | 18.18 | 18.14 | 18.18 | 18.18 | - |
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 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | - |
Mar 22, 2024 | 18.08 | 18.11 | 17.83 | 17.91 | 17.91 | - |
Mar 21, 2024 | 17.83 | 18.02 | 17.83 | 18.02 | 18.02 | - |
Mar 20, 2024 | 18.20 | 18.20 | 17.88 | 17.88 | 17.88 | - |
Mar 19, 2024 | 17.71 | 18.27 | 17.61 | 18.27 | 18.27 | - |
Mar 18, 2024 | 17.53 | 17.80 | 17.53 | 17.75 | 17.75 | - |
Mar 15, 2024 | 17.61 | 17.64 | 17.61 | 17.64 | 17.64 | - |
Mar 14, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 13, 2024 | 18.46 | 18.48 | 18.41 | 18.41 | 18.41 | - |
Mar 12, 2024 | 18.32 | 18.48 | 18.31 | 18.48 | 18.48 | 6 |
Mar 11, 2024 | 17.98 | 18.13 | 17.93 | 18.13 | 18.13 | - |
Mar 08, 2024 | 17.76 | 18.01 | 17.76 | 17.98 | 17.98 | - |
Mar 07, 2024 | 17.67 | 17.94 | 17.67 | 17.86 | 17.86 | - |
Mar 06, 2024 | 17.74 | 17.90 | 17.72 | 17.79 | 17.79 | 25 |
Mar 05, 2024 | 17.69 | 17.84 | 17.42 | 17.78 | 17.78 | - |
Mar 04, 2024 | 17.70 | 17.95 | 17.70 | 17.74 | 17.74 | - |
Mar 01, 2024 | 17.64 | 17.99 | 17.64 | 17.99 | 17.99 | - |
Feb 29, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Feb 28, 2024 | 18.00 | 18.07 | 17.99 | 18.07 | 18.07 | - |
Feb 27, 2024 | 17.83 | 17.84 | 17.78 | 17.78 | 17.78 | - |
Feb 26, 2024 | 18.02 | 18.02 | 17.99 | 18.00 | 18.00 | - |
Feb 23, 2024 | 18.14 | 18.28 | 18.14 | 18.28 | 18.28 | - |
Feb 22, 2024 | 18.09 | 18.21 | 18.05 | 18.21 | 18.21 | - |
Feb 21, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | - |
Feb 20, 2024 | 17.33 | 17.96 | 17.33 | 17.89 | 17.89 | - |
Feb 19, 2024 | 17.78 | 17.78 | 17.60 | 17.60 | 17.60 | - |
Feb 16, 2024 | 17.56 | 17.90 | 17.56 | 17.90 | 17.90 | - |
Feb 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Feb 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Feb 13, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Feb 12, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Feb 09, 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 17.40 | - |
Feb 08, 2024 | 17.39 | 17.70 | 17.27 | 17.45 | 17.45 | - |
Feb 07, 2024 | 17.13 | 17.31 | 17.07 | 17.31 | 17.31 | - |
Feb 06, 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | - |
Feb 05, 2024 | 17.10 | 17.35 | 16.70 | 17.14 | 17.14 | 400 |
Feb 02, 2024 | 17.23 | 17.48 | 17.23 | 17.48 | 17.48 | 400 |
Feb 01, 2024 | 16.48 | 16.50 | 16.43 | 16.43 | 16.43 | - |
Jan 31, 2024 | 16.69 | 16.70 | 16.66 | 16.66 | 16.66 | - |
Jan 30, 2024 | 16.73 | 16.90 | 16.49 | 16.90 | 16.90 | - |
Jan 29, 2024 | 16.81 | 16.85 | 16.81 | 16.85 | 16.85 | - |
Jan 26, 2024 | 16.56 | 16.98 | 16.56 | 16.98 | 16.98 | - |
Jan 25, 2024 | 16.34 | 16.34 | 16.28 | 16.28 | 16.28 | - |
Jan 24, 2024 | 16.33 | 16.33 | 16.29 | 16.29 | 16.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |