Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 17.94 | 18.25 | 17.91 | 17.98 | 17.98 | 568,404 |
Jul 04, 2024 | 18.16 | 18.21 | 17.90 | 17.90 | 17.90 | 349,111 |
Jul 03, 2024 | 18.27 | 18.30 | 17.93 | 18.05 | 18.05 | 672,474 |
Jul 02, 2024 | 18.08 | 18.24 | 17.94 | 18.20 | 18.20 | 701,530 |
Jul 01, 2024 | 18.02 | 18.31 | 17.98 | 18.08 | 18.08 | 596,498 |
Jun 28, 2024 | 18.35 | 18.42 | 17.84 | 18.00 | 18.00 | 927,128 |
Jun 27, 2024 | 17.90 | 18.37 | 17.89 | 18.31 | 18.31 | 829,042 |
Jun 26, 2024 | 18.49 | 18.49 | 17.37 | 17.87 | 17.87 | 1,685,235 |
Jun 25, 2024 | 18.59 | 18.59 | 18.28 | 18.36 | 18.36 | 592,587 |
Jun 24, 2024 | 17.55 | 18.70 | 17.53 | 18.66 | 18.66 | 1,044,950 |
Jun 20, 2024 | 18.80 | 18.89 | 18.25 | 18.47 | 18.47 | 2,911,529 |
Jun 19, 2024 | 19.14 | 19.33 | 19.00 | 19.00 | 19.00 | 636,671 |
Jun 18, 2024 | 19.05 | 19.16 | 18.92 | 19.14 | 19.14 | 941,531 |
Jun 17, 2024 | 19.01 | 19.22 | 18.89 | 19.16 | 19.16 | 832,556 |
Jun 14, 2024 | 19.50 | 19.51 | 18.87 | 18.97 | 18.97 | 708,154 |
Jun 13, 2024 | 19.66 | 19.75 | 19.40 | 19.50 | 19.50 | 519,842 |
Jun 12, 2024 | 19.40 | 19.71 | 19.40 | 19.66 | 19.66 | 854,904 |
Jun 11, 2024 | 19.38 | 19.52 | 19.15 | 19.31 | 19.31 | 649,996 |
Jun 10, 2024 | 19.20 | 19.34 | 19.10 | 19.34 | 19.34 | 499,912 |
Jun 07, 2024 | 19.20 | 19.27 | 19.08 | 19.27 | 19.27 | 586,363 |
Jun 06, 2024 | 19.56 | 19.59 | 19.25 | 19.25 | 19.25 | 618,488 |
Jun 05, 2024 | 19.08 | 19.40 | 18.97 | 19.39 | 19.39 | 646,887 |
Jun 04, 2024 | 19.25 | 19.26 | 18.80 | 19.05 | 19.05 | 545,453 |
Jun 03, 2024 | 19.20 | 19.56 | 19.19 | 19.33 | 19.33 | 521,911 |
May 31, 2024 | 19.40 | 19.52 | 19.20 | 19.20 | 19.20 | 4,915,282 |
May 30, 2024 | 19.14 | 19.41 | 19.14 | 19.41 | 19.41 | 771,213 |
May 29, 2024 | 19.14 | 19.31 | 19.08 | 19.25 | 19.25 | 790,442 |
May 28, 2024 | 19.39 | 19.44 | 19.19 | 19.19 | 19.19 | 749,419 |
May 27, 2024 | 19.47 | 19.52 | 19.25 | 19.39 | 19.39 | 783,647 |
May 24, 2024 | 19.26 | 19.48 | 19.17 | 19.40 | 19.40 | 576,389 |
May 23, 2024 | 19.04 | 19.43 | 19.03 | 19.29 | 19.29 | 713,447 |
May 22, 2024 | 19.03 | 19.08 | 18.86 | 19.01 | 19.01 | 677,256 |
May 21, 2024 | 18.90 | 19.22 | 18.86 | 19.05 | 19.05 | 943,217 |
May 20, 2024 | 18.84 | 18.96 | 18.82 | 18.90 | 18.90 | 410,768 |
May 17, 2024 | 18.73 | 18.93 | 18.58 | 18.83 | 18.83 | 1,168,204 |
May 16, 2024 | 18.93 | 18.98 | 18.75 | 18.79 | 18.79 | 701,224 |
May 15, 2024 | 18.44 | 19.04 | 18.42 | 18.93 | 18.93 | 1,009,144 |
May 14, 2024 | 18.43 | 18.70 | 18.34 | 18.36 | 18.36 | 1,042,028 |
May 13, 2024 | 18.61 | 18.62 | 18.31 | 18.44 | 18.44 | 744,525 |
May 10, 2024 | 18.20 | 18.83 | 18.18 | 18.68 | 18.68 | 1,162,767 |
May 08, 2024 | 17.95 | 18.11 | 17.76 | 18.11 | 18.11 | 906,169 |
May 07, 2024 | 18.24 | 18.33 | 17.85 | 17.95 | 17.95 | 1,001,126 |
May 06, 2024 | 17.91 | 18.16 | 17.72 | 18.13 | 18.13 | 748,996 |
May 03, 2024 | 17.69 | 18.02 | 17.65 | 17.94 | 17.94 | 854,474 |
May 02, 2024 | 17.36 | 17.69 | 16.98 | 17.69 | 17.69 | 1,204,054 |
Apr 30, 2024 | 17.30 | 17.43 | 17.22 | 17.36 | 17.36 | 1,134,088 |
Apr 29, 2024 | 17.15 | 17.63 | 17.03 | 17.27 | 17.27 | 1,671,636 |
Apr 26, 2024 | 16.67 | 17.58 | 16.44 | 17.40 | 17.40 | 2,544,846 |
Apr 25, 2024 | 15.48 | 15.94 | 15.14 | 15.62 | 15.62 | 1,750,535 |
Apr 24, 2024 | 15.60 | 15.66 | 15.41 | 15.48 | 15.48 | 717,808 |
Apr 23, 2024 | 15.25 | 15.55 | 15.17 | 15.55 | 15.55 | 813,508 |
Apr 22, 2024 | 15.28 | 15.41 | 15.05 | 15.24 | 15.24 | 747,684 |
Apr 19, 2024 | 15.34 | 15.34 | 15.16 | 15.23 | 15.23 | 614,434 |
Apr 18, 2024 | 15.40 | 15.52 | 15.30 | 15.52 | 15.52 | 783,199 |
Apr 17, 2024 | 15.30 | 15.59 | 15.30 | 15.33 | 15.33 | 586,391 |
Apr 16, 2024 | 15.31 | 15.35 | 15.14 | 15.28 | 15.28 | 599,487 |
Apr 15, 2024 | 15.39 | 15.68 | 15.39 | 15.48 | 15.48 | 1,113,241 |
Apr 12, 2024 | 15.45 | 15.60 | 15.23 | 15.35 | 15.35 | 517,881 |
Apr 11, 2024 | 15.33 | 15.52 | 15.11 | 15.34 | 15.34 | 819,564 |
Apr 10, 2024 | 15.28 | 15.50 | 15.18 | 15.33 | 15.33 | 762,095 |
Apr 09, 2024 | 15.00 | 15.27 | 14.98 | 15.17 | 15.17 | 758,459 |
Apr 08, 2024 | 15.02 | 15.06 | 14.77 | 15.03 | 15.03 | 554,135 |
Apr 05, 2024 | 14.91 | 15.16 | 14.88 | 15.02 | 15.02 | 1,264,025 |
Apr 04, 2024 | 14.52 | 15.11 | 14.52 | 15.10 | 15.10 | 1,169,857 |
Apr 03, 2024 | 14.17 | 14.53 | 14.12 | 14.52 | 14.52 | 654,619 |
Apr 02, 2024 | 14.09 | 14.32 | 14.07 | 14.17 | 14.17 | 867,944 |
Mar 28, 2024 | 14.33 | 14.35 | 13.98 | 14.09 | 14.09 | 1,157,890 |
Mar 27, 2024 | 14.35 | 14.38 | 14.16 | 14.33 | 14.33 | 704,745 |
Mar 26, 2024 | 14.27 | 14.40 | 14.10 | 14.40 | 14.40 | 773,285 |
Mar 25, 2024 | 14.32 | 14.40 | 14.17 | 14.30 | 14.30 | 557,157 |
Mar 22, 2024 | 14.55 | 14.64 | 14.27 | 14.35 | 14.35 | 704,776 |
Mar 21, 2024 | 14.50 | 14.70 | 14.25 | 14.64 | 14.64 | 857,616 |
Mar 20, 2024 | 14.23 | 14.32 | 14.11 | 14.18 | 14.18 | 614,385 |
Mar 19, 2024 | 14.13 | 14.24 | 13.99 | 14.24 | 14.24 | 833,864 |
Mar 18, 2024 | 14.10 | 14.44 | 14.07 | 14.16 | 14.16 | 793,803 |
Mar 15, 2024 | 14.01 | 14.09 | 13.97 | 14.07 | 14.07 | 2,021,222 |
Mar 14, 2024 | 14.34 | 14.42 | 14.00 | 14.01 | 14.01 | 937,393 |
Mar 13, 2024 | 14.48 | 14.64 | 14.30 | 14.32 | 14.32 | 643,594 |
Mar 12, 2024 | 14.35 | 14.48 | 13.84 | 14.48 | 14.48 | 1,378,509 |
Mar 11, 2024 | 14.18 | 14.33 | 14.06 | 14.31 | 14.31 | 508,197 |
Mar 08, 2024 | 14.10 | 14.31 | 14.08 | 14.26 | 14.26 | 381,511 |
Mar 08, 2024 | 0.16 Dividend | |||||
Mar 07, 2024 | 14.04 | 14.30 | 13.91 | 14.24 | 14.08 | 607,499 |
Mar 06, 2024 | 14.06 | 14.20 | 14.02 | 14.08 | 13.92 | 542,709 |
Mar 05, 2024 | 14.20 | 14.20 | 13.93 | 14.07 | 13.92 | 931,778 |
Mar 04, 2024 | 14.48 | 14.52 | 14.12 | 14.31 | 14.15 | 968,897 |
Mar 01, 2024 | 14.30 | 14.56 | 14.23 | 14.48 | 14.32 | 638,444 |
Feb 29, 2024 | 14.23 | 14.34 | 14.13 | 14.30 | 14.13 | 1,745,561 |
Feb 28, 2024 | 14.20 | 14.24 | 14.08 | 14.20 | 14.05 | 502,500 |
Feb 27, 2024 | 14.43 | 14.45 | 14.08 | 14.24 | 14.08 | 648,273 |
Feb 26, 2024 | 14.49 | 14.54 | 14.30 | 14.40 | 14.24 | 547,943 |
Feb 23, 2024 | 14.69 | 14.76 | 14.34 | 14.50 | 14.34 | 635,629 |
Feb 22, 2024 | 14.90 | 15.04 | 14.64 | 14.66 | 14.50 | 818,048 |
Feb 21, 2024 | 14.59 | 14.72 | 14.51 | 14.72 | 14.55 | 658,369 |
Feb 20, 2024 | 14.53 | 14.61 | 14.44 | 14.60 | 14.43 | 534,989 |
Feb 19, 2024 | 14.56 | 14.65 | 14.51 | 14.56 | 14.40 | 415,050 |
Feb 16, 2024 | 14.25 | 14.65 | 14.16 | 14.65 | 14.48 | 1,323,441 |
Feb 15, 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 13.99 | 679,633 |
Feb 14, 2024 | 13.78 | 14.03 | 13.69 | 13.95 | 13.79 | 901,147 |
Feb 13, 2024 | 13.73 | 13.73 | 13.32 | 13.59 | 13.43 | 994,215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |