Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 18.40 | 18.40 | 18.05 | 18.07 | 18.07 | 12,500 |
Jun 17, 2024 | 18.59 | 18.59 | 17.98 | 18.53 | 18.53 | 15,300 |
Jun 14, 2024 | 17.76 | 18.04 | 17.51 | 18.04 | 18.04 | 12,700 |
Jun 13, 2024 | 18.00 | 18.00 | 17.50 | 17.96 | 17.96 | 8,300 |
Jun 12, 2024 | 18.11 | 18.15 | 17.98 | 17.99 | 17.99 | 8,400 |
Jun 11, 2024 | 17.78 | 17.89 | 17.77 | 17.87 | 17.87 | 54,500 |
Jun 10, 2024 | 18.02 | 18.09 | 17.92 | 18.09 | 18.09 | 35,100 |
Jun 07, 2024 | 18.00 | 18.35 | 17.92 | 17.96 | 17.96 | 8,500 |
Jun 06, 2024 | 18.36 | 18.36 | 18.10 | 18.11 | 18.11 | 25,400 |
Jun 05, 2024 | 18.01 | 18.09 | 18.00 | 18.09 | 18.09 | 33,300 |
Jun 04, 2024 | 18.27 | 18.27 | 17.85 | 17.88 | 17.88 | 33,500 |
Jun 03, 2024 | 17.73 | 18.17 | 17.43 | 17.90 | 17.90 | 13,700 |
May 31, 2024 | 18.28 | 18.29 | 17.85 | 17.86 | 17.86 | 54,700 |
May 30, 2024 | 18.25 | 18.27 | 18.21 | 18.25 | 18.25 | 24,200 |
May 29, 2024 | 17.98 | 17.98 | 17.91 | 17.91 | 17.91 | 15,300 |
May 28, 2024 | 18.46 | 18.46 | 17.94 | 18.04 | 18.04 | 14,200 |
May 24, 2024 | 18.04 | 18.13 | 18.04 | 18.13 | 18.13 | 16,300 |
May 23, 2024 | 17.71 | 17.71 | 17.62 | 17.66 | 17.66 | 10,900 |
May 22, 2024 | 17.91 | 17.92 | 17.86 | 17.87 | 17.87 | 6,300 |
May 21, 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | 5,100 |
May 20, 2024 | 18.32 | 18.35 | 18.29 | 18.33 | 18.33 | 5,200 |
May 17, 2024 | 18.18 | 18.30 | 18.18 | 18.29 | 18.29 | 21,900 |
May 16, 2024 | 18.18 | 18.18 | 18.02 | 18.04 | 18.04 | 9,900 |
May 15, 2024 | 18.00 | 18.18 | 18.00 | 18.11 | 18.11 | 6,200 |
May 14, 2024 | 17.70 | 18.16 | 17.70 | 18.16 | 18.16 | 18,800 |
May 13, 2024 | 17.31 | 17.90 | 17.30 | 17.90 | 17.90 | 54,600 |
May 10, 2024 | 16.27 | 16.77 | 16.27 | 16.71 | 16.71 | 30,100 |
May 09, 2024 | 17.06 | 17.06 | 16.58 | 16.63 | 16.63 | 51,200 |
May 08, 2024 | 16.49 | 16.73 | 16.21 | 16.69 | 16.69 | 18,300 |
May 07, 2024 | 16.30 | 16.80 | 16.30 | 16.57 | 16.57 | 77,600 |
May 06, 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 26,600 |
May 03, 2024 | 16.68 | 16.70 | 16.24 | 16.70 | 16.70 | 26,700 |
May 02, 2024 | 16.55 | 16.67 | 16.18 | 16.59 | 16.59 | 23,300 |
May 01, 2024 | 16.21 | 16.26 | 16.12 | 16.17 | 16.17 | 17,600 |
Apr 30, 2024 | 16.32 | 16.32 | 16.13 | 16.13 | 16.13 | 39,800 |
Apr 29, 2024 | 16.28 | 16.28 | 16.05 | 16.22 | 16.22 | 60,100 |
Apr 26, 2024 | 16.06 | 16.07 | 16.02 | 16.04 | 16.04 | 44,300 |
Apr 25, 2024 | 16.25 | 16.34 | 16.23 | 16.23 | 16.23 | 22,500 |
Apr 24, 2024 | 16.96 | 16.99 | 16.45 | 16.47 | 16.47 | 166,900 |
Apr 23, 2024 | 16.76 | 16.91 | 16.76 | 16.91 | 16.91 | 134,900 |
Apr 22, 2024 | 16.78 | 17.06 | 16.51 | 16.56 | 16.56 | 63,400 |
Apr 19, 2024 | 16.25 | 16.28 | 16.17 | 16.19 | 16.19 | 46,300 |
Apr 18, 2024 | 16.14 | 16.20 | 16.12 | 16.13 | 16.13 | 28,600 |
Apr 17, 2024 | 15.79 | 16.29 | 15.79 | 16.28 | 16.28 | 60,800 |
Apr 16, 2024 | 16.75 | 16.88 | 16.31 | 16.34 | 16.34 | 31,100 |
Apr 15, 2024 | 17.32 | 17.32 | 16.49 | 16.69 | 16.69 | 47,500 |
Apr 12, 2024 | 17.31 | 17.31 | 16.80 | 16.82 | 16.82 | 30,700 |
Apr 11, 2024 | 16.45 | 16.87 | 16.45 | 16.83 | 16.83 | 66,600 |
Apr 10, 2024 | 16.75 | 16.75 | 16.27 | 16.64 | 16.64 | 15,700 |
Apr 09, 2024 | 17.01 | 17.06 | 16.96 | 16.97 | 16.97 | 26,000 |
Apr 08, 2024 | 17.19 | 17.22 | 17.13 | 17.21 | 17.21 | 25,000 |
Apr 05, 2024 | 17.11 | 17.14 | 17.04 | 17.09 | 17.09 | 10,000 |
Apr 04, 2024 | 17.13 | 17.13 | 16.99 | 17.02 | 17.02 | 11,900 |
Apr 03, 2024 | 17.29 | 17.56 | 17.09 | 17.14 | 17.14 | 14,700 |
Apr 02, 2024 | 16.26 | 16.76 | 16.26 | 16.75 | 16.75 | 56,200 |
Apr 01, 2024 | 17.06 | 17.06 | 16.46 | 16.85 | 16.85 | 28,400 |
Mar 28, 2024 | 17.20 | 17.39 | 16.78 | 16.84 | 16.84 | 12,600 |
Mar 27, 2024 | 17.82 | 17.82 | 17.18 | 17.29 | 17.29 | 43,300 |
Mar 26, 2024 | 17.00 | 17.03 | 16.90 | 16.94 | 16.94 | 90,300 |
Mar 25, 2024 | 17.17 | 17.17 | 16.60 | 16.89 | 16.89 | 13,500 |
Mar 22, 2024 | 17.16 | 17.18 | 17.07 | 17.10 | 17.10 | 15,200 |
Mar 21, 2024 | 16.80 | 17.08 | 16.80 | 16.85 | 16.85 | 9,000 |
Mar 20, 2024 | 16.93 | 17.30 | 16.69 | 16.83 | 16.83 | 25,700 |
Mar 19, 2024 | 16.42 | 16.85 | 16.15 | 16.72 | 16.72 | 33,700 |
Mar 18, 2024 | 16.99 | 16.99 | 16.46 | 16.46 | 16.46 | 25,900 |
Mar 15, 2024 | 16.07 | 16.07 | 16.00 | 16.04 | 16.04 | 30,200 |
Mar 14, 2024 | 15.60 | 16.04 | 15.60 | 15.97 | 15.97 | 18,800 |
Mar 13, 2024 | 15.38 | 15.90 | 15.38 | 15.76 | 15.76 | 30,300 |
Mar 12, 2024 | 16.09 | 16.13 | 15.87 | 15.87 | 15.87 | 25,000 |
Mar 11, 2024 | 16.34 | 16.34 | 16.01 | 16.01 | 16.01 | 23,100 |
Mar 08, 2024 | 16.32 | 16.34 | 16.22 | 16.30 | 16.30 | 12,100 |
Mar 07, 2024 | 16.33 | 16.36 | 16.31 | 16.34 | 16.34 | 23,700 |
Mar 06, 2024 | 16.05 | 16.17 | 16.03 | 16.10 | 16.10 | 23,600 |
Mar 05, 2024 | 15.71 | 15.79 | 15.67 | 15.71 | 15.71 | 20,700 |
Mar 04, 2024 | 16.21 | 16.21 | 15.84 | 15.87 | 15.87 | 13,300 |
Mar 01, 2024 | 16.33 | 16.33 | 15.99 | 16.20 | 16.20 | 11,700 |
Feb 29, 2024 | 16.39 | 16.40 | 16.29 | 16.32 | 16.32 | 13,300 |
Feb 28, 2024 | 16.37 | 16.42 | 15.82 | 16.33 | 16.33 | 6,200 |
Feb 27, 2024 | 16.82 | 16.87 | 16.80 | 16.84 | 16.84 | 10,500 |
Feb 26, 2024 | 17.01 | 17.01 | 16.95 | 16.98 | 16.98 | 8,200 |
Feb 23, 2024 | 16.45 | 17.11 | 16.45 | 17.04 | 17.04 | 10,400 |
Feb 22, 2024 | 16.80 | 17.07 | 16.80 | 17.06 | 17.06 | 55,800 |
Feb 21, 2024 | 16.77 | 16.77 | 16.22 | 16.29 | 16.29 | 70,000 |
Feb 20, 2024 | 16.04 | 16.05 | 15.97 | 16.02 | 16.02 | 22,400 |
Feb 16, 2024 | 15.80 | 15.80 | 15.30 | 15.38 | 15.38 | 14,300 |
Feb 15, 2024 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 8,900 |
Feb 14, 2024 | 16.00 | 16.06 | 15.98 | 16.02 | 16.02 | 13,900 |
Feb 13, 2024 | 16.53 | 16.59 | 16.48 | 16.58 | 16.58 | 10,000 |
Feb 12, 2024 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | 4,500 |
Feb 09, 2024 | 16.44 | 16.56 | 16.36 | 16.56 | 16.56 | 6,400 |
Feb 08, 2024 | 16.54 | 16.54 | 16.45 | 16.52 | 16.52 | 13,300 |
Feb 07, 2024 | 16.57 | 16.64 | 16.57 | 16.63 | 16.63 | 9,700 |
Feb 06, 2024 | 16.50 | 16.52 | 16.45 | 16.52 | 16.52 | 6,700 |
Feb 05, 2024 | 16.27 | 16.47 | 16.27 | 16.39 | 16.39 | 13,800 |
Feb 02, 2024 | 16.44 | 16.60 | 16.44 | 16.48 | 16.48 | 6,500 |
Feb 01, 2024 | 16.41 | 16.54 | 16.28 | 16.50 | 16.50 | 10,400 |
Jan 31, 2024 | 16.34 | 16.40 | 16.24 | 16.24 | 16.24 | 11,300 |
Jan 30, 2024 | 16.37 | 16.37 | 16.31 | 16.37 | 16.37 | 7,500 |
Jan 29, 2024 | 16.46 | 16.46 | 16.30 | 16.40 | 16.40 | 6,200 |
Jan 26, 2024 | 16.32 | 16.32 | 16.14 | 16.26 | 16.26 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |