Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.05 | 17.17 | 16.77 | 16.77 | 16.77 | 1,964,919 |
Jun 13, 2024 | 17.42 | 17.42 | 16.97 | 16.99 | 16.99 | 1,347,744 |
Jun 12, 2024 | 17.09 | 17.51 | 17.06 | 17.45 | 17.45 | 1,710,432 |
Jun 11, 2024 | 17.18 | 17.33 | 16.92 | 17.05 | 17.05 | 2,078,172 |
Jun 10, 2024 | 17.50 | 17.52 | 17.15 | 17.19 | 17.19 | 2,088,292 |
Jun 07, 2024 | 17.95 | 18.00 | 17.58 | 17.58 | 17.58 | 2,167,653 |
Jun 06, 2024 | 18.20 | 18.30 | 17.88 | 17.89 | 17.89 | 2,545,475 |
Jun 05, 2024 | 18.22 | 18.37 | 17.98 | 18.21 | 18.21 | 4,136,416 |
Jun 04, 2024 | 18.08 | 18.25 | 17.84 | 18.07 | 18.07 | 1,782,884 |
Jun 03, 2024 | 17.59 | 18.13 | 17.55 | 18.13 | 18.13 | 2,079,443 |
May 31, 2024 | 17.33 | 17.51 | 17.29 | 17.47 | 17.47 | 2,509,275 |
May 30, 2024 | 17.35 | 17.45 | 17.28 | 17.30 | 17.30 | 2,844,481 |
May 29, 2024 | 17.82 | 17.92 | 17.20 | 17.20 | 17.20 | 5,151,476 |
May 28, 2024 | 18.05 | 18.11 | 17.94 | 17.94 | 17.94 | 1,924,161 |
May 27, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
May 24, 2024 | 18.40 | 18.49 | 17.96 | 17.96 | 17.96 | 3,180,263 |
May 23, 2024 | 18.36 | 18.74 | 18.27 | 18.64 | 18.64 | 3,833,770 |
May 22, 2024 | 17.89 | 18.50 | 17.86 | 18.32 | 18.32 | 3,050,650 |
May 21, 2024 | 17.90 | 18.14 | 17.67 | 18.00 | 18.00 | 3,976,692 |
May 20, 2024 | 18.50 | 18.50 | 17.75 | 18.10 | 18.10 | 2,854,545 |
May 17, 2024 | 18.55 | 18.74 | 18.25 | 18.33 | 18.33 | 4,361,915 |
May 16, 2024 | 18.76 | 18.85 | 18.33 | 18.57 | 18.57 | 2,789,548 |
May 15, 2024 | 18.77 | 19.08 | 18.65 | 18.74 | 18.74 | 2,113,312 |
May 14, 2024 | 18.79 | 18.90 | 18.66 | 18.78 | 18.78 | 1,148,834 |
May 13, 2024 | 18.85 | 19.00 | 18.80 | 18.89 | 18.89 | 1,352,684 |
May 10, 2024 | 18.89 | 19.18 | 18.86 | 18.96 | 18.96 | 1,717,594 |
May 09, 2024 | 19.30 | 19.42 | 18.72 | 18.76 | 18.76 | 1,558,247 |
May 08, 2024 | 18.84 | 19.44 | 18.79 | 19.39 | 19.39 | 4,301,681 |
May 07, 2024 | 20.60 | 20.78 | 18.46 | 19.00 | 19.00 | 6,384,402 |
May 03, 2024 | 20.38 | 20.40 | 20.15 | 20.25 | 20.25 | 880,150 |
May 02, 2024 | 20.09 | 20.32 | 20.01 | 20.29 | 20.29 | 879,539 |
Apr 30, 2024 | 20.28 | 20.45 | 20.10 | 20.10 | 20.10 | 1,195,260 |
Apr 29, 2024 | 20.41 | 20.50 | 20.31 | 20.40 | 20.40 | 550,408 |
Apr 26, 2024 | 20.33 | 20.52 | 20.29 | 20.35 | 20.35 | 982,392 |
Apr 25, 2024 | 20.42 | 20.73 | 20.10 | 20.16 | 20.16 | 1,300,215 |
Apr 24, 2024 | 20.91 | 20.91 | 20.35 | 20.50 | 20.50 | 1,886,646 |
Apr 23, 2024 | 20.57 | 20.92 | 20.43 | 20.89 | 20.89 | 1,282,494 |
Apr 22, 2024 | 20.60 | 20.69 | 20.40 | 20.46 | 20.46 | 1,038,231 |
Apr 19, 2024 | 20.24 | 20.62 | 20.07 | 20.43 | 20.43 | 1,958,000 |
Apr 18, 2024 | 20.41 | 21.18 | 20.41 | 20.55 | 20.55 | 1,855,789 |
Apr 17, 2024 | 20.01 | 20.60 | 20.00 | 20.25 | 20.25 | 1,012,517 |
Apr 16, 2024 | 20.04 | 20.25 | 20.00 | 20.12 | 20.12 | 3,506,696 |
Apr 15, 2024 | 20.36 | 20.98 | 20.28 | 20.28 | 20.28 | 2,311,561 |
Apr 12, 2024 | 20.93 | 21.15 | 19.91 | 20.29 | 20.29 | 2,433,213 |
Apr 11, 2024 | 21.32 | 21.37 | 20.56 | 20.84 | 20.84 | 1,208,562 |
Apr 10, 2024 | 21.48 | 21.73 | 21.29 | 21.56 | 21.56 | 946,727 |
Apr 09, 2024 | 21.42 | 21.60 | 21.25 | 21.31 | 21.31 | 872,817 |
Apr 08, 2024 | 20.83 | 21.65 | 20.75 | 21.62 | 21.62 | 1,400,410 |
Apr 05, 2024 | 20.54 | 20.88 | 20.36 | 20.82 | 20.82 | 1,710,249 |
Apr 04, 2024 | 21.05 | 21.21 | 20.95 | 20.98 | 20.98 | 1,332,391 |
Apr 03, 2024 | 20.57 | 21.15 | 20.57 | 21.07 | 21.07 | 1,481,701 |
Apr 02, 2024 | 21.04 | 21.29 | 20.37 | 20.53 | 20.53 | 1,354,238 |
Mar 28, 2024 | 20.98 | 21.22 | 20.86 | 21.03 | 21.03 | 1,715,627 |
Mar 27, 2024 | 21.03 | 21.12 | 20.89 | 20.98 | 20.98 | 777,139 |
Mar 26, 2024 | 20.90 | 21.07 | 20.84 | 21.03 | 21.03 | 1,126,423 |
Mar 25, 2024 | 20.99 | 21.09 | 20.71 | 20.93 | 20.93 | 1,135,654 |
Mar 22, 2024 | 21.10 | 21.20 | 20.97 | 21.00 | 21.00 | 474,865 |
Mar 21, 2024 | 21.18 | 21.49 | 20.94 | 21.03 | 21.03 | 1,081,873 |
Mar 20, 2024 | 20.80 | 21.02 | 20.67 | 21.00 | 21.00 | 815,079 |
Mar 19, 2024 | 20.59 | 21.02 | 20.58 | 20.88 | 20.88 | 967,330 |
Mar 18, 2024 | 20.58 | 20.70 | 20.35 | 20.57 | 20.57 | 725,414 |
Mar 15, 2024 | 19.85 | 20.64 | 19.85 | 20.64 | 20.64 | 1,803,501 |
Mar 14, 2024 | 19.99 | 19.99 | 19.73 | 19.84 | 19.84 | 990,230 |
Mar 13, 2024 | 20.05 | 20.12 | 19.67 | 19.89 | 19.89 | 1,942,879 |
Mar 12, 2024 | 20.40 | 20.44 | 19.91 | 20.09 | 20.09 | 1,270,673 |
Mar 11, 2024 | 20.17 | 20.38 | 20.10 | 20.31 | 20.31 | 639,004 |
Mar 08, 2024 | 20.48 | 20.62 | 20.33 | 20.33 | 20.33 | 842,409 |
Mar 07, 2024 | 20.14 | 20.60 | 20.11 | 20.47 | 20.47 | 1,073,233 |
Mar 06, 2024 | 19.91 | 20.24 | 19.90 | 20.24 | 20.24 | 896,992 |
Mar 05, 2024 | 20.05 | 20.05 | 19.79 | 19.89 | 19.89 | 770,070 |
Mar 04, 2024 | 19.99 | 20.24 | 19.84 | 20.09 | 20.09 | 782,390 |
Mar 01, 2024 | 20.21 | 20.21 | 19.84 | 19.93 | 19.93 | 1,311,926 |
Feb 29, 2024 | 20.18 | 20.24 | 19.98 | 20.16 | 20.16 | 1,118,763 |
Feb 28, 2024 | 20.47 | 20.52 | 20.11 | 20.11 | 20.11 | 2,601,223 |
Feb 27, 2024 | 20.44 | 20.55 | 20.28 | 20.52 | 20.52 | 492,366 |
Feb 26, 2024 | 20.43 | 20.72 | 20.38 | 20.46 | 20.46 | 785,814 |
Feb 23, 2024 | 20.18 | 20.51 | 20.08 | 20.45 | 20.45 | 753,820 |
Feb 22, 2024 | 20.35 | 20.45 | 20.15 | 20.22 | 20.22 | 1,176,877 |
Feb 21, 2024 | 20.11 | 20.32 | 20.03 | 20.23 | 20.23 | 845,651 |
Feb 20, 2024 | 20.17 | 20.22 | 19.92 | 20.09 | 20.09 | 885,322 |
Feb 19, 2024 | 20.11 | 20.18 | 19.99 | 20.17 | 20.17 | 354,236 |
Feb 16, 2024 | 20.27 | 20.33 | 20.04 | 20.20 | 20.20 | 726,307 |
Feb 15, 2024 | 20.12 | 20.57 | 20.02 | 20.06 | 20.06 | 1,051,593 |
Feb 14, 2024 | 20.09 | 20.13 | 19.84 | 20.05 | 20.05 | 1,548,920 |
Feb 13, 2024 | 19.95 | 20.09 | 19.89 | 20.02 | 20.02 | 854,591 |
Feb 12, 2024 | 20.07 | 20.07 | 19.84 | 19.99 | 19.99 | 894,723 |
Feb 09, 2024 | 20.15 | 20.22 | 19.92 | 20.00 | 20.00 | 999,611 |
Feb 08, 2024 | 19.95 | 20.41 | 19.90 | 20.17 | 20.17 | 3,569,239 |
Feb 07, 2024 | 19.84 | 19.97 | 19.60 | 19.84 | 19.84 | 2,724,576 |
Feb 06, 2024 | 19.83 | 19.95 | 19.45 | 19.75 | 19.75 | 2,650,834 |
Feb 05, 2024 | 19.94 | 19.99 | 19.49 | 19.52 | 19.52 | 1,237,808 |
Feb 02, 2024 | 19.76 | 19.97 | 19.69 | 19.80 | 19.80 | 2,293,580 |
Feb 01, 2024 | 19.14 | 19.67 | 19.14 | 19.55 | 19.55 | 1,301,906 |
Jan 31, 2024 | 19.47 | 19.52 | 19.07 | 19.32 | 19.32 | 1,544,956 |
Jan 30, 2024 | 19.50 | 19.76 | 19.34 | 19.46 | 19.46 | 2,398,023 |
Jan 29, 2024 | 18.16 | 19.65 | 18.06 | 19.56 | 19.56 | 5,425,216 |
Jan 26, 2024 | 18.79 | 18.88 | 18.52 | 18.80 | 18.80 | 1,985,185 |
Jan 25, 2024 | 18.57 | 18.98 | 18.51 | 18.74 | 18.74 | 2,426,257 |
Jan 24, 2024 | 18.57 | 18.76 | 18.50 | 18.64 | 18.64 | 1,986,967 |
Jan 23, 2024 | 18.30 | 18.40 | 18.17 | 18.31 | 18.31 | 3,472,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |