Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.21 | 15.51 | 15.09 | 15.21 | 15.21 | 41,473 |
Jun 27, 2024 | 15.50 | 15.64 | 15.10 | 15.10 | 15.10 | 46,552 |
Jun 26, 2024 | 15.65 | 16.07 | 15.36 | 15.49 | 15.49 | 65,007 |
Jun 25, 2024 | 15.40 | 15.58 | 15.19 | 15.52 | 15.52 | 55,331 |
Jun 24, 2024 | 15.40 | 16.08 | 15.05 | 15.54 | 15.54 | 99,420 |
Jun 21, 2024 | 16.57 | 16.57 | 15.81 | 15.97 | 15.97 | 71,407 |
Jun 20, 2024 | 16.30 | 16.75 | 16.28 | 16.55 | 16.55 | 44,746 |
Jun 19, 2024 | 16.70 | 16.70 | 16.18 | 16.21 | 16.21 | 61,755 |
Jun 18, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 17, 2024 | 16.82 | 17.10 | 16.59 | 16.73 | 16.73 | 60,701 |
Jun 14, 2024 | 17.71 | 17.71 | 16.72 | 16.78 | 16.78 | 140,324 |
Jun 13, 2024 | 18.52 | 18.58 | 17.75 | 17.75 | 17.75 | 76,611 |
Jun 12, 2024 | 18.55 | 18.66 | 18.15 | 18.64 | 18.64 | 25,652 |
Jun 11, 2024 | 18.46 | 18.60 | 18.42 | 18.42 | 18.42 | 34,804 |
Jun 10, 2024 | 18.57 | 18.57 | 18.31 | 18.54 | 18.54 | 31,336 |
Jun 07, 2024 | 18.77 | 18.96 | 18.67 | 18.71 | 18.71 | 28,466 |
Jun 06, 2024 | 18.91 | 18.92 | 18.65 | 18.72 | 18.72 | 25,402 |
Jun 05, 2024 | 18.65 | 18.90 | 18.49 | 18.77 | 18.77 | 38,859 |
Jun 04, 2024 | 18.31 | 18.63 | 18.17 | 18.63 | 18.63 | 46,784 |
Jun 03, 2024 | 18.70 | 18.87 | 18.39 | 18.44 | 18.44 | 33,456 |
May 31, 2024 | 18.50 | 18.66 | 18.07 | 18.54 | 18.54 | 70,022 |
May 30, 2024 | 18.67 | 18.87 | 18.62 | 18.73 | 18.73 | 24,952 |
May 29, 2024 | 19.10 | 19.16 | 18.71 | 18.72 | 18.72 | 41,438 |
May 28, 2024 | 19.10 | 19.26 | 19.02 | 19.09 | 19.09 | 39,946 |
May 27, 2024 | 19.21 | 19.27 | 18.83 | 19.00 | 19.00 | 20,654 |
May 24, 2024 | 18.63 | 19.25 | 18.40 | 19.25 | 19.25 | 76,315 |
May 23, 2024 | 19.21 | 19.36 | 18.79 | 18.90 | 18.90 | 80,762 |
May 22, 2024 | 18.90 | 19.33 | 18.90 | 19.07 | 19.07 | 50,423 |
May 21, 2024 | 19.86 | 20.04 | 18.87 | 19.13 | 19.13 | 66,738 |
May 20, 2024 | 19.63 | 19.85 | 19.61 | 19.83 | 19.83 | 48,154 |
May 17, 2024 | 19.02 | 19.77 | 18.92 | 19.76 | 19.76 | 75,200 |
May 16, 2024 | 19.23 | 19.59 | 19.13 | 19.13 | 19.13 | 75,988 |
May 15, 2024 | 19.20 | 20.34 | 18.60 | 19.17 | 19.17 | 271,127 |
May 14, 2024 | 19.83 | 20.30 | 19.74 | 20.24 | 20.24 | 64,960 |
May 13, 2024 | 19.91 | 20.14 | 19.80 | 19.86 | 19.86 | 53,764 |
May 10, 2024 | 19.89 | 21.12 | 19.85 | 20.06 | 20.06 | 98,943 |
May 09, 2024 | 20.00 | 20.14 | 19.76 | 19.89 | 19.89 | 22,522 |
May 08, 2024 | 20.20 | 20.30 | 19.76 | 19.96 | 19.96 | 53,407 |
May 07, 2024 | 19.77 | 20.40 | 19.77 | 20.22 | 20.22 | 86,064 |
May 06, 2024 | 19.01 | 19.66 | 18.89 | 19.64 | 19.64 | 55,639 |
May 03, 2024 | 18.67 | 19.23 | 18.64 | 19.04 | 19.04 | 40,000 |
May 02, 2024 | 18.60 | 18.77 | 18.38 | 18.61 | 18.61 | 59,387 |
Apr 30, 2024 | 18.81 | 18.81 | 18.42 | 18.67 | 18.67 | 30,160 |
Apr 29, 2024 | 18.73 | 18.75 | 18.42 | 18.73 | 18.73 | 62,807 |
Apr 26, 2024 | 18.29 | 18.76 | 18.25 | 18.55 | 18.55 | 44,674 |
Apr 25, 2024 | 18.13 | 18.47 | 17.95 | 18.16 | 18.16 | 58,368 |
Apr 24, 2024 | 18.72 | 18.87 | 18.19 | 18.26 | 18.26 | 57,294 |
Apr 23, 2024 | 17.74 | 18.50 | 17.69 | 18.50 | 18.50 | 86,749 |
Apr 22, 2024 | 17.50 | 17.72 | 17.33 | 17.43 | 17.43 | 38,895 |
Apr 19, 2024 | 17.58 | 17.65 | 17.39 | 17.46 | 17.46 | 94,339 |
Apr 18, 2024 | 17.93 | 18.14 | 17.74 | 17.97 | 17.97 | 62,604 |
Apr 17, 2024 | 18.00 | 18.36 | 17.86 | 17.96 | 17.96 | 49,108 |
Apr 16, 2024 | 17.75 | 18.25 | 17.44 | 18.16 | 18.16 | 77,898 |
Apr 15, 2024 | 18.02 | 18.59 | 17.70 | 18.13 | 18.13 | 78,782 |
Apr 12, 2024 | 19.16 | 19.26 | 18.23 | 18.28 | 18.28 | 72,452 |
Apr 11, 2024 | 18.79 | 19.18 | 18.67 | 18.95 | 18.95 | 52,073 |
Apr 10, 2024 | 18.83 | 19.22 | 18.74 | 18.93 | 18.93 | 91,012 |
Apr 09, 2024 | 18.63 | 18.90 | 18.59 | 18.73 | 18.73 | 80,729 |
Apr 08, 2024 | 18.50 | 18.95 | 18.50 | 18.67 | 18.67 | 56,460 |
Apr 05, 2024 | 18.81 | 19.12 | 18.49 | 18.52 | 18.52 | 68,056 |
Apr 04, 2024 | 18.96 | 19.73 | 18.96 | 19.23 | 19.23 | 84,376 |
Apr 03, 2024 | 18.76 | 19.10 | 18.52 | 19.00 | 19.00 | 55,954 |
Apr 02, 2024 | 18.81 | 19.03 | 18.57 | 18.90 | 18.90 | 107,802 |
Mar 28, 2024 | 19.15 | 19.27 | 18.72 | 18.79 | 18.79 | 123,341 |
Mar 27, 2024 | 19.25 | 19.42 | 19.01 | 19.17 | 19.17 | 99,360 |
Mar 26, 2024 | 20.00 | 20.04 | 19.35 | 19.35 | 19.35 | 88,806 |
Mar 25, 2024 | 19.40 | 20.40 | 19.40 | 19.96 | 19.96 | 108,757 |
Mar 22, 2024 | 19.68 | 19.81 | 19.07 | 19.51 | 19.51 | 181,908 |
Mar 21, 2024 | 20.52 | 20.70 | 19.76 | 19.99 | 19.99 | 147,774 |
Mar 20, 2024 | 22.38 | 22.64 | 19.60 | 20.00 | 20.00 | 368,323 |
Mar 19, 2024 | 21.26 | 21.38 | 20.94 | 21.30 | 21.30 | 68,762 |
Mar 18, 2024 | 21.36 | 21.50 | 21.30 | 21.42 | 21.42 | 56,684 |
Mar 15, 2024 | 21.54 | 21.66 | 21.20 | 21.38 | 21.38 | 70,757 |
Mar 14, 2024 | 22.20 | 22.30 | 21.48 | 21.56 | 21.56 | 71,343 |
Mar 13, 2024 | 22.50 | 22.72 | 22.32 | 22.32 | 22.32 | 32,216 |
Mar 12, 2024 | 22.30 | 22.42 | 21.78 | 22.34 | 22.34 | 58,763 |
Mar 11, 2024 | 22.50 | 22.84 | 21.98 | 22.14 | 22.14 | 96,952 |
Mar 08, 2024 | 23.50 | 23.50 | 22.62 | 22.62 | 22.62 | 68,027 |
Mar 07, 2024 | 22.90 | 23.58 | 22.56 | 23.58 | 23.58 | 92,863 |
Mar 06, 2024 | 22.46 | 23.00 | 22.40 | 23.00 | 23.00 | 45,605 |
Mar 05, 2024 | 23.00 | 23.66 | 22.40 | 22.50 | 22.50 | 114,695 |
Mar 04, 2024 | 22.86 | 23.30 | 22.60 | 23.14 | 23.14 | 76,216 |
Mar 01, 2024 | 22.48 | 22.72 | 22.20 | 22.72 | 22.72 | 59,329 |
Feb 29, 2024 | 23.00 | 23.08 | 22.18 | 22.54 | 22.54 | 105,285 |
Feb 28, 2024 | 22.42 | 23.12 | 22.18 | 22.92 | 22.92 | 83,005 |
Feb 27, 2024 | 23.16 | 23.62 | 22.48 | 22.52 | 22.52 | 458,192 |
Feb 26, 2024 | 21.56 | 21.78 | 21.46 | 21.64 | 21.64 | 50,318 |
Feb 23, 2024 | 22.60 | 22.68 | 21.72 | 21.72 | 21.72 | 91,666 |
Feb 22, 2024 | 22.80 | 23.00 | 22.54 | 22.64 | 22.64 | 76,058 |
Feb 21, 2024 | 21.74 | 22.10 | 21.40 | 22.02 | 22.02 | 69,279 |
Feb 20, 2024 | 22.12 | 22.28 | 21.82 | 21.98 | 21.98 | 53,322 |
Feb 19, 2024 | 22.48 | 22.50 | 22.20 | 22.28 | 22.28 | 44,325 |
Feb 16, 2024 | 22.40 | 23.00 | 22.38 | 22.70 | 22.70 | 118,708 |
Feb 15, 2024 | 22.50 | 22.62 | 22.12 | 22.16 | 22.16 | 74,743 |
Feb 14, 2024 | 21.42 | 22.48 | 21.28 | 22.30 | 22.30 | 84,941 |
Feb 13, 2024 | 22.58 | 22.58 | 20.52 | 21.50 | 21.50 | 233,401 |
Feb 12, 2024 | 23.22 | 23.36 | 22.82 | 23.00 | 23.00 | 100,827 |
Feb 09, 2024 | 22.20 | 23.38 | 22.20 | 23.04 | 23.04 | 182,116 |
Feb 08, 2024 | 22.18 | 22.30 | 22.04 | 22.12 | 22.12 | 36,918 |
Feb 07, 2024 | 21.74 | 22.10 | 21.66 | 22.02 | 22.02 | 53,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |