Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.39 | 16.50 | 16.39 | 16.40 | 16.40 | 1,000 |
Jun 27, 2024 | 16.35 | 16.82 | 16.35 | 16.82 | 16.82 | 435 |
Jun 26, 2024 | 17.34 | 17.34 | 16.84 | 16.86 | 16.86 | 669 |
Jun 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jun 24, 2024 | 16.11 | 16.40 | 16.11 | 16.40 | 16.40 | 750 |
Jun 21, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jun 20, 2024 | 16.66 | 16.66 | 16.27 | 16.27 | 16.27 | 1,002 |
Jun 19, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jun 18, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 50 |
Jun 17, 2024 | 16.84 | 17.24 | 16.79 | 16.87 | 16.87 | 999 |
Jun 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 942 |
Jun 13, 2024 | 17.27 | 17.40 | 17.20 | 17.31 | 17.31 | 1,085 |
Jun 12, 2024 | 17.20 | 17.31 | 17.20 | 17.31 | 17.31 | 500 |
Jun 11, 2024 | 17.23 | 17.52 | 17.23 | 17.52 | 17.52 | 60 |
Jun 10, 2024 | 17.50 | 17.50 | 17.30 | 17.46 | 17.46 | 1,822 |
Jun 07, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jun 06, 2024 | 18.02 | 18.85 | 18.02 | 18.85 | 18.85 | 11 |
Jun 05, 2024 | 18.08 | 18.08 | 18.06 | 18.06 | 18.06 | 50 |
Jun 04, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Jun 03, 2024 | 17.58 | 18.00 | 17.58 | 17.80 | 17.80 | 700 |
May 31, 2024 | 17.40 | 18.08 | 17.40 | 18.08 | 18.08 | 1,190 |
May 30, 2024 | 17.81 | 18.20 | 17.81 | 18.20 | 18.20 | 100 |
May 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 266 |
May 28, 2024 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 611 |
May 27, 2024 | 18.33 | 18.48 | 18.30 | 18.44 | 18.44 | 18,354 |
May 24, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
May 23, 2024 | 18.55 | 18.55 | 18.43 | 18.43 | 18.43 | 30 |
May 22, 2024 | 19.44 | 19.44 | 18.43 | 18.88 | 18.88 | 1,320 |
May 21, 2024 | 19.54 | 19.92 | 19.08 | 19.70 | 19.70 | 1,985 |
May 20, 2024 | 19.05 | 19.95 | 19.05 | 19.95 | 19.95 | 1,844 |
May 17, 2024 | 18.86 | 19.30 | 18.86 | 19.30 | 19.30 | 500 |
May 16, 2024 | 18.69 | 19.19 | 18.69 | 19.19 | 19.19 | 5,357 |
May 15, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
May 14, 2024 | 18.65 | 18.88 | 18.65 | 18.70 | 18.70 | 1,002 |
May 13, 2024 | 18.69 | 19.05 | 18.69 | 19.05 | 19.05 | 70 |
May 10, 2024 | 18.86 | 19.43 | 18.86 | 18.98 | 18.98 | 708 |
May 09, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
May 08, 2024 | 18.80 | 19.23 | 18.80 | 19.23 | 19.23 | 45 |
May 07, 2024 | 20.16 | 20.16 | 18.95 | 19.50 | 19.50 | 984 |
May 06, 2024 | 20.16 | 20.50 | 20.16 | 20.50 | 20.50 | 300 |
May 03, 2024 | 20.11 | 20.40 | 20.11 | 20.40 | 20.40 | 3,400 |
May 02, 2024 | 20.01 | 20.22 | 20.01 | 20.22 | 20.22 | 357 |
Apr 30, 2024 | 20.50 | 20.50 | 20.30 | 20.34 | 20.34 | 2,220 |
Apr 29, 2024 | 20.25 | 20.43 | 20.25 | 20.43 | 20.43 | 15 |
Apr 26, 2024 | 20.20 | 20.44 | 20.20 | 20.44 | 20.44 | 1,000 |
Apr 25, 2024 | 20.21 | 20.51 | 20.21 | 20.51 | 20.51 | 480 |
Apr 24, 2024 | 20.87 | 20.87 | 20.22 | 20.22 | 20.22 | 300 |
Apr 23, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Apr 22, 2024 | 20.45 | 20.58 | 20.19 | 20.19 | 20.19 | 485 |
Apr 19, 2024 | 20.21 | 20.50 | 20.21 | 20.37 | 20.37 | 310 |
Apr 18, 2024 | 20.30 | 21.05 | 20.30 | 20.80 | 20.80 | 2,550 |
Apr 17, 2024 | 20.29 | 20.49 | 20.21 | 20.49 | 20.49 | 9,471 |
Apr 16, 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 700 |
Apr 15, 2024 | 20.64 | 20.73 | 20.60 | 20.65 | 20.65 | 21,900 |
Apr 12, 2024 | 20.90 | 20.96 | 20.08 | 20.08 | 20.08 | 2,470 |
Apr 11, 2024 | 21.28 | 21.28 | 20.78 | 20.78 | 20.78 | 200 |
Apr 10, 2024 | 21.21 | 21.84 | 21.21 | 21.67 | 21.67 | 9,569 |
Apr 09, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Apr 08, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Apr 05, 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 150 |
Apr 04, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 30 |
Apr 03, 2024 | 20.29 | 21.12 | 20.29 | 21.12 | 21.12 | 500 |
Apr 02, 2024 | 20.78 | 21.01 | 20.78 | 20.78 | 20.78 | 1,950 |
Mar 28, 2024 | 20.76 | 21.36 | 20.76 | 21.36 | 21.36 | 50 |
Mar 27, 2024 | 21.55 | 21.55 | 21.11 | 21.11 | 21.11 | 228 |
Mar 26, 2024 | 20.83 | 20.97 | 20.83 | 20.97 | 20.97 | 531 |
Mar 25, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 300 |
Mar 22, 2024 | 20.93 | 21.07 | 20.93 | 20.98 | 20.98 | 4,700 |
Mar 21, 2024 | 20.90 | 21.32 | 20.90 | 21.24 | 21.24 | 265 |
Mar 20, 2024 | 20.54 | 21.03 | 20.54 | 21.03 | 21.03 | 393 |
Mar 19, 2024 | 20.47 | 21.00 | 20.47 | 21.00 | 21.00 | 275 |
Mar 18, 2024 | 20.60 | 20.60 | 20.40 | 20.49 | 20.49 | 853 |
Mar 15, 2024 | 19.50 | 20.54 | 19.50 | 20.42 | 20.42 | 700 |
Mar 14, 2024 | 20.22 | 20.22 | 19.53 | 19.53 | 19.53 | 260 |
Mar 13, 2024 | 19.80 | 19.92 | 19.72 | 19.78 | 19.78 | 1,230 |
Mar 12, 2024 | 20.37 | 20.38 | 20.25 | 20.25 | 20.25 | 35 |
Mar 11, 2024 | 20.01 | 20.20 | 20.01 | 20.20 | 20.20 | 765 |
Mar 08, 2024 | 20.37 | 20.46 | 20.00 | 20.00 | 20.00 | 11,601 |
Mar 07, 2024 | 20.10 | 20.19 | 20.10 | 20.19 | 20.19 | 150 |
Mar 06, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 05, 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 19.90 | 1,365 |
Mar 04, 2024 | 19.34 | 19.90 | 19.34 | 19.90 | 19.90 | 236 |
Mar 01, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Feb 29, 2024 | 20.02 | 20.11 | 19.88 | 19.88 | 19.88 | 750 |
Feb 28, 2024 | 20.26 | 20.38 | 20.20 | 20.20 | 20.20 | 581 |
Feb 27, 2024 | 20.27 | 20.52 | 20.27 | 20.52 | 20.52 | 524 |
Feb 26, 2024 | 20.11 | 20.42 | 20.11 | 20.42 | 20.42 | 10 |
Feb 23, 2024 | 20.08 | 20.60 | 20.08 | 20.60 | 20.60 | 185 |
Feb 22, 2024 | 20.25 | 20.35 | 20.14 | 20.35 | 20.35 | 3 |
Feb 21, 2024 | 19.70 | 20.09 | 19.70 | 20.09 | 20.09 | 99 |
Feb 20, 2024 | 19.88 | 20.10 | 19.82 | 19.82 | 19.82 | 182 |
Feb 19, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 41 |
Feb 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 40 |
Feb 15, 2024 | 19.95 | 20.59 | 19.95 | 20.01 | 20.01 | 281 |
Feb 14, 2024 | 20.06 | 20.06 | 19.87 | 19.87 | 19.87 | 29 |
Feb 13, 2024 | 19.62 | 20.08 | 19.62 | 19.96 | 19.96 | 700 |
Feb 12, 2024 | 19.76 | 20.07 | 19.76 | 19.99 | 19.99 | 100 |
Feb 09, 2024 | 20.00 | 20.09 | 20.00 | 20.09 | 20.09 | 95 |
Feb 08, 2024 | 19.75 | 20.20 | 19.75 | 20.20 | 20.20 | 1,346 |
Feb 07, 2024 | 19.98 | 19.98 | 19.41 | 19.65 | 19.65 | 365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |