Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 19.43 | 19.55 | 19.41 | 19.55 | 19.55 | 31,482 |
Jul 04, 2024 | 19.48 | 19.48 | 19.38 | 19.38 | 19.38 | 5,343 |
Jul 03, 2024 | 19.24 | 19.35 | 19.16 | 19.33 | 19.33 | 9,258 |
Jul 02, 2024 | 19.11 | 19.18 | 19.04 | 19.17 | 19.17 | 4,603 |
Jul 01, 2024 | 19.07 | 19.07 | 18.78 | 19.07 | 19.07 | 4,942 |
Jun 28, 2024 | 19.18 | 19.37 | 19.18 | 19.23 | 19.23 | 7,481 |
Jun 27, 2024 | 19.05 | 19.10 | 19.03 | 19.03 | 19.03 | 6,788 |
Jun 26, 2024 | 19.13 | 19.21 | 19.02 | 19.02 | 19.02 | 7,412 |
Jun 25, 2024 | 18.56 | 18.93 | 18.53 | 18.93 | 18.93 | 11,511 |
Jun 24, 2024 | 19.05 | 19.07 | 18.77 | 18.84 | 18.84 | 10,139 |
Jun 21, 2024 | 19.23 | 19.23 | 19.05 | 19.14 | 19.14 | 6,226 |
Jun 20, 2024 | 19.57 | 19.60 | 19.44 | 19.48 | 19.48 | 19,209 |
Jun 19, 2024 | 19.44 | 19.64 | 19.42 | 19.43 | 19.43 | 16,036 |
Jun 18, 2024 | 19.21 | 19.31 | 19.21 | 19.26 | 19.26 | 7,177 |
Jun 17, 2024 | 19.16 | 19.17 | 19.05 | 19.10 | 19.10 | 7,316 |
Jun 14, 2024 | 19.08 | 19.15 | 18.98 | 19.06 | 19.06 | 19,431 |
Jun 13, 2024 | 18.86 | 18.91 | 18.81 | 18.88 | 18.88 | 11,084 |
Jun 12, 2024 | 18.49 | 18.81 | 18.47 | 18.78 | 18.78 | 5,951 |
Jun 11, 2024 | 18.20 | 18.34 | 18.15 | 18.34 | 18.34 | 9,769 |
Jun 10, 2024 | 18.21 | 18.27 | 18.11 | 18.27 | 18.27 | 2,747 |
Jun 07, 2024 | 18.02 | 18.04 | 17.90 | 18.04 | 18.04 | 4,717 |
Jun 06, 2024 | 18.09 | 18.15 | 17.91 | 17.94 | 17.94 | 6,789 |
Jun 05, 2024 | 17.55 | 17.89 | 17.55 | 17.87 | 17.87 | 6,995 |
Jun 04, 2024 | 17.39 | 17.42 | 17.35 | 17.35 | 17.35 | 3,098 |
Jun 03, 2024 | 17.45 | 17.52 | 17.35 | 17.35 | 17.35 | 20,043 |
May 31, 2024 | 17.31 | 17.38 | 17.06 | 17.06 | 17.06 | 1,908 |
May 30, 2024 | 17.62 | 17.65 | 17.45 | 17.46 | 17.46 | 8,116 |
May 29, 2024 | 17.85 | 17.85 | 17.68 | 17.80 | 17.80 | 10,416 |
May 28, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 17.78 | 9,112 |
May 27, 2024 | 17.65 | 17.67 | 17.65 | 17.66 | 17.66 | 756 |
May 24, 2024 | 17.46 | 17.56 | 17.39 | 17.54 | 17.54 | 3,138 |
May 23, 2024 | 17.62 | 17.66 | 17.60 | 17.63 | 17.63 | 4,579 |
May 22, 2024 | 17.31 | 17.36 | 17.27 | 17.33 | 17.33 | 4,575 |
May 21, 2024 | 17.23 | 17.26 | 17.15 | 17.26 | 17.26 | 12,235 |
May 20, 2024 | 17.05 | 17.22 | 17.04 | 17.21 | 17.21 | 1,744 |
May 17, 2024 | 17.11 | 17.13 | 17.03 | 17.03 | 17.03 | 6,337 |
May 16, 2024 | 17.18 | 17.24 | 17.17 | 17.17 | 17.17 | 6,375 |
May 15, 2024 | 16.84 | 17.04 | 16.79 | 17.01 | 17.01 | 3,644 |
May 14, 2024 | 16.75 | 16.78 | 16.66 | 16.75 | 16.75 | 7,193 |
May 13, 2024 | 16.80 | 16.81 | 16.71 | 16.75 | 16.75 | 1,813 |
May 10, 2024 | 16.75 | 16.83 | 16.70 | 16.72 | 16.72 | 18,431 |
May 09, 2024 | 16.71 | 16.73 | 16.66 | 16.67 | 16.67 | 9,289 |
May 08, 2024 | 16.75 | 16.78 | 16.65 | 16.71 | 16.71 | 13,476 |
May 07, 2024 | 16.84 | 16.84 | 16.70 | 16.75 | 16.75 | 2,884 |
May 06, 2024 | 16.53 | 16.67 | 16.51 | 16.67 | 16.67 | 9,616 |
May 03, 2024 | 16.28 | 16.51 | 16.28 | 16.51 | 16.51 | 7,012 |
May 02, 2024 | 16.01 | 16.13 | 15.99 | 16.03 | 16.03 | 8,726 |
Apr 30, 2024 | 16.40 | 16.41 | 16.29 | 16.31 | 16.31 | 5,670 |
Apr 29, 2024 | 16.44 | 16.46 | 16.34 | 16.34 | 16.34 | 6,834 |
Apr 26, 2024 | 16.14 | 16.46 | 16.14 | 16.42 | 16.42 | 7,577 |
Apr 25, 2024 | 15.92 | 15.96 | 15.88 | 15.88 | 15.88 | 6,476 |
Apr 24, 2024 | 16.26 | 16.28 | 16.15 | 16.16 | 16.16 | 2,920 |
Apr 23, 2024 | 15.92 | 16.10 | 15.88 | 16.10 | 16.10 | 20,604 |
Apr 22, 2024 | 15.82 | 15.85 | 15.73 | 15.74 | 15.74 | 3,927 |
Apr 19, 2024 | 16.05 | 16.12 | 15.90 | 15.93 | 15.93 | 36,945 |
Apr 18, 2024 | 16.44 | 16.44 | 16.16 | 16.34 | 16.34 | 1,492 |
Apr 17, 2024 | 16.59 | 16.66 | 16.45 | 16.45 | 16.45 | 9,371 |
Apr 16, 2024 | 16.64 | 16.74 | 16.61 | 16.69 | 16.69 | 5,895 |
Apr 15, 2024 | 17.04 | 17.08 | 16.95 | 16.96 | 16.96 | 3,272 |
Apr 12, 2024 | 17.21 | 17.21 | 17.01 | 17.05 | 17.05 | 4,000 |
Apr 11, 2024 | 16.76 | 16.87 | 16.71 | 16.87 | 16.87 | 4,391 |
Apr 10, 2024 | 16.65 | 16.71 | 16.50 | 16.70 | 16.70 | 8,893 |
Apr 09, 2024 | 16.66 | 16.68 | 16.50 | 16.50 | 16.50 | 5,964 |
Apr 08, 2024 | 16.72 | 16.77 | 16.66 | 16.67 | 16.67 | 5,121 |
Apr 05, 2024 | 16.57 | 16.71 | 16.53 | 16.71 | 16.71 | 5,006 |
Apr 04, 2024 | 16.87 | 16.95 | 16.85 | 16.87 | 16.87 | 23,578 |
Apr 03, 2024 | 16.86 | 16.93 | 16.82 | 16.91 | 16.91 | 6,602 |
Apr 02, 2024 | 17.17 | 17.17 | 16.74 | 16.85 | 16.85 | 19,652 |
Mar 28, 2024 | 17.02 | 17.02 | 16.95 | 16.98 | 16.98 | 5,937 |
Mar 27, 2024 | 17.04 | 17.09 | 16.88 | 16.91 | 16.91 | 12,206 |
Mar 26, 2024 | 17.16 | 17.19 | 17.08 | 17.13 | 17.13 | 6,211 |
Mar 25, 2024 | 17.22 | 17.23 | 17.03 | 17.14 | 17.14 | 13,612 |
Mar 22, 2024 | 17.13 | 17.24 | 17.07 | 17.19 | 17.19 | 3,959 |
Mar 21, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | 3,941 |
Mar 20, 2024 | 16.87 | 16.93 | 16.81 | 16.81 | 16.81 | 6,204 |
Mar 19, 2024 | 16.74 | 16.81 | 16.57 | 16.80 | 16.80 | 4,514 |
Mar 18, 2024 | 16.74 | 16.92 | 16.73 | 16.78 | 16.78 | 3,660 |
Mar 15, 2024 | 16.78 | 16.86 | 16.61 | 16.61 | 16.61 | 2,696 |
Mar 14, 2024 | 16.92 | 16.93 | 16.81 | 16.86 | 16.86 | 6,528 |
Mar 13, 2024 | 17.10 | 17.10 | 16.78 | 16.78 | 16.78 | 7,392 |
Mar 12, 2024 | 16.76 | 16.99 | 16.67 | 16.94 | 16.94 | 10,555 |
Mar 11, 2024 | 16.58 | 16.69 | 16.51 | 16.63 | 16.63 | 20,455 |
Mar 08, 2024 | 17.11 | 17.22 | 16.85 | 16.85 | 16.85 | 28,893 |
Mar 07, 2024 | 16.69 | 16.96 | 16.69 | 16.96 | 16.96 | 6,404 |
Mar 06, 2024 | 16.66 | 16.78 | 16.65 | 16.75 | 16.75 | 4,332 |
Mar 05, 2024 | 16.90 | 16.91 | 16.52 | 16.57 | 16.57 | 7,908 |
Mar 04, 2024 | 16.91 | 16.95 | 16.85 | 16.91 | 16.91 | 19,066 |
Mar 01, 2024 | 16.75 | 16.79 | 16.63 | 16.76 | 16.76 | 13,163 |
Feb 29, 2024 | 16.36 | 16.54 | 16.28 | 16.50 | 16.50 | 10,238 |
Feb 28, 2024 | 16.48 | 16.48 | 16.37 | 16.44 | 16.44 | 2,510 |
Feb 27, 2024 | 16.48 | 16.50 | 16.38 | 16.42 | 16.42 | 7,295 |
Feb 26, 2024 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | 11,348 |
Feb 23, 2024 | 16.54 | 16.68 | 16.48 | 16.51 | 16.51 | 12,249 |
Feb 22, 2024 | 16.25 | 16.45 | 16.24 | 16.44 | 16.44 | 7,614 |
Feb 21, 2024 | 15.86 | 15.86 | 15.71 | 15.71 | 15.71 | 29,615 |
Feb 20, 2024 | 16.20 | 16.20 | 15.80 | 15.86 | 15.86 | 50,579 |
Feb 19, 2024 | 16.25 | 16.27 | 16.20 | 16.26 | 16.26 | 4,728 |
Feb 16, 2024 | 16.46 | 16.50 | 16.24 | 16.36 | 16.36 | 70,880 |
Feb 15, 2024 | 16.53 | 16.53 | 16.32 | 16.34 | 16.34 | 25,313 |
Feb 14, 2024 | 16.40 | 16.45 | 16.31 | 16.36 | 16.36 | 8,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |