Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
May 31, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
May 30, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
May 29, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
May 28, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
May 27, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
May 24, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
May 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
May 22, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
May 21, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
May 17, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
May 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
May 14, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
May 13, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
May 10, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
May 09, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
May 08, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
May 07, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
May 06, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
May 03, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
May 02, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
May 01, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Apr 30, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Apr 29, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Apr 26, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 25, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 24, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Apr 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 22, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Apr 19, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 17, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Apr 16, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Apr 15, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Apr 12, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 11, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 10, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 09, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Apr 08, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 05, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Apr 04, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Apr 03, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 02, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Apr 01, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Mar 28, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Mar 27, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Mar 26, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Mar 25, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Mar 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Mar 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Mar 20, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Mar 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Mar 15, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Mar 14, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 13, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Mar 12, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 11, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 08, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Mar 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 06, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 05, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 04, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Mar 01, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Feb 29, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Feb 28, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 27, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 26, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Feb 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Feb 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb 21, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Feb 20, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 16, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb 15, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Feb 14, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Feb 13, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Feb 12, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 09, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 08, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 07, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 06, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Feb 02, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb 01, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Jan 31, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jan 30, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 29, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Jan 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jan 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 24, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jan 23, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jan 22, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Jan 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 17, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Jan 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jan 15, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Jan 12, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |