Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 20.820 | 20.820 | 20.820 | 20.820 | 20.820 | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | - |
Jun 20, 2024 | 20.940 | 20.940 | 20.940 | 20.940 | 20.940 | - |
Jun 19, 2024 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | - |
Jun 18, 2024 | 20.760 | 20.760 | 20.760 | 20.760 | 20.760 | - |
Jun 17, 2024 | 20.590 | 20.590 | 20.590 | 20.590 | 20.590 | - |
Jun 14, 2024 | 20.570 | 20.570 | 20.570 | 20.570 | 20.570 | - |
Jun 13, 2024 | 20.930 | 20.930 | 20.930 | 20.930 | 20.930 | - |
Jun 12, 2024 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | - |
Jun 11, 2024 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | - |
Jun 07, 2024 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | - |
Jun 06, 2024 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | - |
Jun 05, 2024 | 21.180 | 21.180 | 21.180 | 21.180 | 21.180 | - |
Jun 04, 2024 | 21.090 | 21.090 | 21.090 | 21.090 | 21.090 | - |
Jun 03, 2024 | 21.290 | 21.290 | 21.290 | 21.290 | 21.290 | - |
May 31, 2024 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | - |
May 30, 2024 | 21.190 | 21.190 | 21.190 | 21.190 | 21.190 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 21.320 | 21.320 | 21.320 | 21.320 | 21.320 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | - |
May 23, 2024 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | - |
May 22, 2024 | 21.220 | 21.220 | 21.220 | 21.220 | 21.220 | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 21.370 | 21.370 | 21.370 | 21.370 | 21.370 | - |
May 17, 2024 | 21.220 | 21.220 | 21.220 | 21.220 | 21.220 | - |
May 16, 2024 | 21.230 | 21.230 | 21.230 | 21.230 | 21.230 | - |
May 14, 2024 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | - |
May 13, 2024 | 21.130 | 21.130 | 21.130 | 21.130 | 21.130 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | - |
May 08, 2024 | 20.940 | 20.940 | 20.940 | 20.940 | 20.940 | - |
May 07, 2024 | 20.820 | 20.820 | 20.820 | 20.820 | 20.820 | - |
May 06, 2024 | 20.570 | 20.570 | 20.570 | 20.570 | 20.570 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 20.430 | 20.430 | 20.430 | 20.430 | 20.430 | - |
Apr 30, 2024 | 20.640 | 20.640 | 20.640 | 20.640 | 20.640 | - |
Apr 29, 2024 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | - |
Apr 26, 2024 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 20.690 | 20.690 | 20.690 | 20.690 | 20.690 | - |
Apr 23, 2024 | 20.640 | 20.640 | 20.640 | 20.640 | 20.640 | - |
Apr 22, 2024 | 20.510 | 20.510 | 20.510 | 20.510 | 20.510 | - |
Apr 19, 2024 | 20.370 | 20.370 | 20.370 | 20.370 | 20.370 | - |
Apr 18, 2024 | 20.410 | 20.410 | 20.410 | 20.410 | 20.410 | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 20.310 | 20.310 | 20.310 | 20.310 | 20.310 | - |
Apr 15, 2024 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 20.590 | 20.590 | 20.590 | 20.590 | 20.590 | - |
Apr 10, 2024 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 20.930 | 20.930 | 20.930 | 20.930 | 20.930 | - |
Apr 05, 2024 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | - |
Apr 03, 2024 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | - |
Apr 02, 2024 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | - |
Mar 28, 2024 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | - |
Mar 27, 2024 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | - |
Mar 26, 2024 | 20.820 | 20.820 | 20.820 | 20.820 | 20.820 | - |
Mar 25, 2024 | 20.730 | 20.730 | 20.730 | 20.730 | 20.730 | - |
Mar 22, 2024 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | - |
Mar 21, 2024 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | - |
Mar 20, 2024 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | - |
Mar 19, 2024 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | - |
Mar 18, 2024 | 20.270 | 20.270 | 20.270 | 20.270 | 20.270 | - |
Mar 15, 2024 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | - |
Mar 14, 2024 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | - |
Mar 13, 2024 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | - |
Mar 12, 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
Mar 11, 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
Mar 08, 2024 | 19.930 | 19.930 | 19.930 | 19.930 | 19.930 | - |
Mar 07, 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
Mar 06, 2024 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | - |
Mar 05, 2024 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | - |
Mar 04, 2024 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | - |
Feb 28, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
Feb 27, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
Feb 26, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
Feb 23, 2024 | 19.540 | 19.540 | 19.540 | 19.540 | 19.540 | - |
Feb 22, 2024 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | - |
Feb 21, 2024 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | - |
Feb 16, 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | - |
Feb 15, 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 19.120 | - |
Feb 14, 2024 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | - |
Feb 09, 2024 | 18.920 | 18.920 | 18.920 | 18.920 | 18.920 | - |
Feb 08, 2024 | 18.920 | 18.920 | 18.920 | 18.920 | 18.920 | - |
Feb 07, 2024 | 18.860 | 18.860 | 18.860 | 18.860 | 18.860 | - |
Feb 06, 2024 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 18.820 | 18.820 | 18.820 | 18.820 | 18.820 | - |
Feb 01, 2024 | 18.860 | 18.860 | 18.860 | 18.860 | 18.860 | - |
Jan 31, 2024 | 18.910 | 18.910 | 18.910 | 18.910 | 18.910 | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |