Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 18.90 | 19.27 | 18.76 | 19.19 | 19.19 | 23,300 |
Jun 24, 2024 | 18.28 | 19.49 | 18.28 | 19.06 | 19.06 | 21,500 |
Jun 21, 2024 | 17.80 | 18.55 | 17.63 | 18.28 | 18.28 | 7,700 |
Jun 20, 2024 | 17.40 | 17.80 | 17.40 | 17.78 | 17.78 | 7,400 |
Jun 18, 2024 | 17.48 | 17.74 | 17.17 | 17.17 | 17.17 | 20,400 |
Jun 17, 2024 | 18.70 | 18.75 | 17.00 | 17.47 | 17.47 | 63,500 |
Jun 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2,300 |
Jun 13, 2024 | 19.60 | 19.60 | 18.56 | 18.56 | 18.56 | 10,900 |
Jun 12, 2024 | 19.39 | 19.67 | 19.17 | 19.26 | 19.26 | 17,700 |
Jun 11, 2024 | 19.76 | 19.76 | 19.05 | 19.25 | 19.25 | 4,600 |
Jun 10, 2024 | 19.72 | 19.96 | 19.50 | 19.94 | 19.94 | 10,900 |
Jun 07, 2024 | 19.65 | 20.00 | 19.55 | 20.00 | 20.00 | 5,200 |
Jun 06, 2024 | 19.90 | 19.90 | 19.49 | 19.57 | 19.57 | 10,800 |
Jun 05, 2024 | 19.00 | 19.90 | 19.00 | 19.82 | 19.82 | 23,000 |
Jun 04, 2024 | 19.20 | 19.21 | 18.81 | 18.98 | 18.98 | 16,400 |
Jun 03, 2024 | 19.25 | 19.78 | 19.25 | 19.39 | 19.39 | 4,500 |
May 31, 2024 | 19.64 | 19.70 | 19.37 | 19.40 | 19.40 | 5,100 |
May 30, 2024 | 19.57 | 19.67 | 19.50 | 19.60 | 19.60 | 8,600 |
May 29, 2024 | 19.78 | 20.00 | 19.75 | 19.90 | 19.90 | 11,000 |
May 28, 2024 | 20.10 | 20.10 | 19.75 | 19.75 | 19.75 | 11,700 |
May 24, 2024 | 20.00 | 20.25 | 19.50 | 20.25 | 20.25 | 11,300 |
May 23, 2024 | 19.79 | 20.00 | 19.65 | 19.74 | 19.74 | 4,400 |
May 22, 2024 | 19.95 | 20.00 | 19.75 | 19.92 | 19.92 | 7,500 |
May 21, 2024 | 19.78 | 20.00 | 19.65 | 19.95 | 19.95 | 16,100 |
May 20, 2024 | 19.50 | 19.70 | 19.37 | 19.59 | 19.59 | 6,200 |
May 17, 2024 | 19.10 | 19.50 | 19.10 | 19.49 | 19.49 | 14,400 |
May 16, 2024 | 19.28 | 19.45 | 19.02 | 19.30 | 19.30 | 9,300 |
May 15, 2024 | 19.23 | 19.75 | 19.02 | 19.71 | 19.71 | 14,900 |
May 14, 2024 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | 3,200 |
May 13, 2024 | 20.00 | 20.10 | 19.70 | 19.92 | 19.92 | 16,500 |
May 10, 2024 | 19.70 | 19.73 | 19.54 | 19.54 | 19.54 | 1,500 |
May 09, 2024 | 20.10 | 20.10 | 19.25 | 19.74 | 19.74 | 8,000 |
May 08, 2024 | 19.50 | 20.25 | 19.50 | 19.88 | 19.88 | 8,000 |
May 07, 2024 | 20.15 | 20.15 | 19.40 | 19.79 | 19.79 | 7,800 |
May 06, 2024 | 20.40 | 20.40 | 20.01 | 20.22 | 20.22 | 4,700 |
May 03, 2024 | 20.48 | 20.49 | 19.80 | 20.49 | 20.49 | 16,100 |
May 02, 2024 | 19.54 | 20.24 | 19.45 | 20.19 | 20.19 | 42,800 |
May 01, 2024 | 19.59 | 19.59 | 19.02 | 19.25 | 19.25 | 10,800 |
Apr 30, 2024 | 19.79 | 20.00 | 19.02 | 19.25 | 19.25 | 26,200 |
Apr 29, 2024 | 18.99 | 19.75 | 18.99 | 19.70 | 19.70 | 69,300 |
Apr 26, 2024 | 17.80 | 18.50 | 17.77 | 18.19 | 18.19 | 21,600 |
Apr 25, 2024 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | 11,900 |
Apr 24, 2024 | 17.40 | 18.00 | 17.00 | 17.70 | 17.70 | 43,200 |
Apr 23, 2024 | 15.80 | 16.44 | 15.62 | 16.20 | 16.20 | 11,600 |
Apr 22, 2024 | 15.80 | 16.25 | 15.68 | 15.78 | 15.78 | 10,600 |
Apr 19, 2024 | 16.04 | 16.04 | 15.73 | 15.86 | 15.86 | 7,900 |
Apr 19, 2024 | 0.43 Dividend | |||||
Apr 18, 2024 | 16.15 | 16.30 | 16.10 | 16.27 | 15.84 | 9,400 |
Apr 17, 2024 | 16.10 | 16.25 | 16.10 | 16.14 | 15.71 | 8,000 |
Apr 16, 2024 | 15.95 | 16.28 | 15.85 | 16.10 | 15.67 | 5,700 |
Apr 15, 2024 | 16.34 | 16.34 | 15.99 | 16.06 | 15.64 | 17,500 |
Apr 12, 2024 | 16.20 | 16.34 | 16.07 | 16.33 | 15.90 | 12,000 |
Apr 11, 2024 | 16.09 | 16.32 | 16.08 | 16.09 | 15.66 | 7,200 |
Apr 10, 2024 | 16.02 | 16.45 | 15.90 | 16.08 | 15.66 | 7,500 |
Apr 09, 2024 | 16.23 | 16.43 | 15.90 | 15.90 | 15.48 | 19,100 |
Apr 08, 2024 | 16.24 | 16.30 | 15.85 | 16.23 | 15.80 | 19,400 |
Apr 05, 2024 | 16.11 | 16.11 | 15.75 | 16.10 | 15.67 | 11,700 |
Apr 04, 2024 | 15.68 | 16.24 | 15.68 | 15.81 | 15.39 | 1,900 |
Apr 03, 2024 | 15.98 | 16.07 | 15.75 | 15.75 | 15.33 | 16,700 |
Apr 02, 2024 | 15.72 | 16.00 | 15.72 | 15.83 | 15.41 | 11,100 |
Apr 01, 2024 | 15.22 | 16.09 | 15.22 | 15.90 | 15.48 | 20,300 |
Mar 28, 2024 | 15.10 | 15.39 | 15.10 | 15.39 | 14.98 | 19,600 |
Mar 27, 2024 | 14.81 | 14.90 | 14.81 | 14.90 | 14.51 | 6,400 |
Mar 26, 2024 | 15.09 | 15.10 | 14.85 | 14.88 | 14.49 | 11,100 |
Mar 25, 2024 | 14.67 | 15.11 | 14.67 | 14.85 | 14.46 | 51,400 |
Mar 22, 2024 | 14.62 | 14.79 | 14.40 | 14.74 | 14.35 | 30,100 |
Mar 21, 2024 | 14.50 | 14.83 | 14.30 | 14.45 | 14.07 | 29,700 |
Mar 20, 2024 | 14.49 | 14.81 | 14.07 | 14.60 | 14.21 | 23,100 |
Mar 19, 2024 | 13.90 | 14.50 | 13.90 | 14.25 | 13.87 | 9,800 |
Mar 18, 2024 | 14.30 | 14.30 | 13.60 | 14.00 | 13.63 | 44,400 |
Mar 15, 2024 | 14.80 | 15.14 | 14.80 | 14.95 | 14.55 | 9,300 |
Mar 14, 2024 | 14.91 | 15.15 | 14.58 | 14.67 | 14.28 | 9,100 |
Mar 13, 2024 | 15.10 | 15.16 | 14.90 | 14.91 | 14.52 | 7,900 |
Mar 12, 2024 | 15.46 | 15.49 | 14.96 | 15.03 | 14.64 | 8,300 |
Mar 11, 2024 | 15.25 | 15.85 | 15.01 | 15.05 | 14.65 | 8,700 |
Mar 08, 2024 | 15.43 | 15.80 | 14.98 | 15.37 | 14.96 | 50,100 |
Mar 07, 2024 | 16.13 | 16.13 | 14.80 | 15.03 | 14.63 | 38,000 |
Mar 06, 2024 | 15.80 | 16.15 | 15.65 | 15.79 | 15.37 | 26,000 |
Mar 05, 2024 | 15.70 | 16.01 | 15.30 | 15.68 | 15.27 | 31,900 |
Mar 04, 2024 | 15.18 | 16.50 | 15.18 | 15.27 | 14.87 | 69,300 |
Mar 01, 2024 | 15.01 | 15.50 | 14.58 | 15.22 | 14.82 | 17,300 |
Feb 29, 2024 | 15.61 | 15.80 | 15.18 | 15.60 | 15.19 | 9,100 |
Feb 28, 2024 | 15.70 | 15.79 | 15.32 | 15.62 | 15.21 | 20,700 |
Feb 27, 2024 | 14.66 | 15.80 | 14.66 | 15.51 | 15.10 | 25,300 |
Feb 26, 2024 | 14.42 | 14.83 | 14.42 | 14.78 | 14.39 | 13,900 |
Feb 23, 2024 | 14.82 | 14.82 | 14.30 | 14.50 | 14.12 | 30,900 |
Feb 22, 2024 | 14.74 | 15.75 | 14.27 | 14.88 | 14.49 | 45,200 |
Feb 21, 2024 | 13.27 | 13.30 | 12.25 | 13.26 | 12.91 | 71,700 |
Feb 20, 2024 | 15.04 | 15.04 | 12.98 | 13.21 | 12.86 | 96,000 |
Feb 16, 2024 | 15.00 | 15.21 | 14.58 | 14.85 | 14.46 | 44,000 |
Feb 15, 2024 | 16.57 | 17.20 | 14.57 | 15.07 | 14.67 | 65,400 |
Feb 14, 2024 | 16.28 | 16.55 | 16.15 | 16.35 | 15.92 | 8,000 |
Feb 13, 2024 | 16.83 | 16.92 | 16.00 | 16.25 | 15.82 | 31,800 |
Feb 12, 2024 | 17.01 | 17.40 | 16.84 | 17.00 | 16.55 | 18,900 |
Feb 09, 2024 | 17.60 | 17.63 | 16.75 | 17.15 | 16.70 | 10,800 |
Feb 08, 2024 | 17.59 | 17.69 | 16.83 | 17.11 | 16.66 | 10,200 |
Feb 07, 2024 | 17.92 | 18.00 | 17.12 | 17.15 | 16.70 | 14,400 |
Feb 06, 2024 | 17.86 | 17.91 | 17.86 | 17.91 | 17.43 | 1,900 |
Feb 05, 2024 | 17.65 | 18.42 | 17.65 | 18.00 | 17.52 | 1,900 |
Feb 02, 2024 | 17.47 | 18.00 | 17.47 | 17.55 | 17.09 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |