Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 4,082 |
Jun 13, 2024 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | 10,123 |
Jun 12, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 42,100 |
Jun 11, 2024 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | 29,540 |
Jun 07, 2024 | 20.15 | 20.50 | 20.15 | 20.35 | 20.35 | 39,000 |
Jun 06, 2024 | 20.30 | 20.30 | 20.15 | 20.15 | 20.15 | 32,000 |
Jun 05, 2024 | 20.20 | 20.85 | 20.20 | 20.30 | 20.30 | 17,000 |
Jun 04, 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 3,000 |
Jun 03, 2024 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 14,000 |
May 31, 2024 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | 6,181 |
May 30, 2024 | 20.30 | 20.50 | 20.05 | 20.20 | 20.20 | 31,000 |
May 29, 2024 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | 3,000 |
May 28, 2024 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 12,000 |
May 27, 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 5,044 |
May 24, 2024 | 20.00 | 20.45 | 20.00 | 20.15 | 20.15 | 10,000 |
May 23, 2024 | 20.15 | 20.35 | 20.10 | 20.10 | 20.10 | 7,000 |
May 22, 2024 | 20.70 | 20.70 | 20.35 | 20.35 | 20.35 | 14,000 |
May 21, 2024 | 20.30 | 20.70 | 20.05 | 20.70 | 20.70 | 18,000 |
May 20, 2024 | 20.05 | 20.30 | 20.00 | 20.30 | 20.30 | 37,000 |
May 17, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3,000 |
May 16, 2024 | 20.45 | 20.45 | 20.15 | 20.30 | 20.30 | 12,090 |
May 15, 2024 | 20.75 | 20.75 | 20.15 | 20.25 | 20.25 | 25,100 |
May 14, 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 10,000 |
May 13, 2024 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 22,000 |
May 10, 2024 | 20.35 | 20.35 | 20.30 | 20.35 | 20.35 | 52,000 |
May 09, 2024 | 20.45 | 20.55 | 20.35 | 20.35 | 20.35 | 8,000 |
May 08, 2024 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | 11,000 |
May 07, 2024 | 20.55 | 20.60 | 20.50 | 20.60 | 20.60 | 7,000 |
May 06, 2024 | 20.55 | 20.85 | 20.40 | 20.55 | 20.55 | 130,000 |
May 03, 2024 | 21.35 | 21.35 | 21.00 | 21.05 | 21.05 | 51,114 |
May 02, 2024 | 21.30 | 21.30 | 21.05 | 21.25 | 21.25 | 46,369 |
Apr 30, 2024 | 22.50 | 22.50 | 21.05 | 21.20 | 21.20 | 36,433 |
Apr 29, 2024 | 20.70 | 21.40 | 20.70 | 21.20 | 21.20 | 31,300 |
Apr 26, 2024 | 20.35 | 20.70 | 20.25 | 20.70 | 20.70 | 26,000 |
Apr 25, 2024 | 20.75 | 20.75 | 20.35 | 20.60 | 20.60 | 9,000 |
Apr 24, 2024 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 20,000 |
Apr 23, 2024 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 12,000 |
Apr 22, 2024 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | 22,000 |
Apr 19, 2024 | 20.55 | 20.55 | 20.20 | 20.40 | 20.40 | 27,076 |
Apr 18, 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 6,514 |
Apr 17, 2024 | 20.95 | 20.95 | 20.50 | 20.95 | 20.95 | 37,000 |
Apr 16, 2024 | 20.90 | 20.95 | 20.50 | 20.95 | 20.95 | 27,000 |
Apr 15, 2024 | 21.00 | 21.20 | 20.70 | 21.20 | 21.20 | 19,000 |
Apr 12, 2024 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | 15,000 |
Apr 11, 2024 | 21.15 | 21.15 | 20.85 | 21.10 | 21.10 | 45,100 |
Apr 10, 2024 | 20.80 | 21.15 | 20.80 | 21.10 | 21.10 | 22,200 |
Apr 09, 2024 | 20.80 | 21.60 | 20.80 | 20.90 | 20.90 | 71,303 |
Apr 08, 2024 | 20.45 | 20.60 | 20.25 | 20.35 | 20.35 | 16,000 |
Apr 03, 2024 | 20.65 | 20.65 | 20.50 | 20.65 | 20.65 | 13,000 |
Apr 02, 2024 | 20.30 | 20.80 | 20.30 | 20.65 | 20.65 | 9,000 |
Apr 01, 2024 | 20.40 | 20.55 | 20.30 | 20.30 | 20.30 | 31,519 |
Mar 29, 2024 | 21.05 | 21.05 | 20.70 | 20.70 | 20.70 | 37,000 |
Mar 28, 2024 | 21.10 | 21.20 | 20.90 | 21.05 | 21.05 | 44,000 |
Mar 27, 2024 | 20.75 | 21.15 | 20.65 | 21.10 | 21.10 | 31,000 |
Mar 26, 2024 | 21.10 | 21.10 | 20.65 | 20.90 | 20.90 | 50,400 |
Mar 25, 2024 | 20.75 | 21.20 | 20.75 | 21.10 | 21.10 | 87,000 |
Mar 22, 2024 | 20.55 | 20.85 | 20.25 | 20.80 | 20.80 | 84,000 |
Mar 21, 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 24,000 |
Mar 20, 2024 | 20.35 | 20.70 | 20.00 | 20.40 | 20.40 | 102,002 |
Mar 19, 2024 | 20.45 | 20.70 | 20.20 | 20.60 | 20.60 | 24,000 |
Mar 18, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 13,303 |
Mar 15, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 5,000 |
Mar 14, 2024 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | 11,000 |
Mar 13, 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 17,000 |
Mar 12, 2024 | 20.65 | 20.70 | 20.05 | 20.55 | 20.55 | 74,000 |
Mar 11, 2024 | 20.50 | 20.90 | 20.50 | 20.65 | 20.65 | 9,000 |
Mar 08, 2024 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | 17,182 |
Mar 07, 2024 | 20.90 | 21.00 | 20.40 | 20.85 | 20.85 | 38,000 |
Mar 06, 2024 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 15,000 |
Mar 05, 2024 | 20.45 | 20.75 | 20.45 | 20.70 | 20.70 | 6,230 |
Mar 04, 2024 | 20.55 | 20.75 | 20.50 | 20.60 | 20.60 | 27,002 |
Mar 01, 2024 | 20.95 | 20.95 | 20.50 | 20.70 | 20.70 | 49,002 |
Feb 29, 2024 | 20.80 | 20.85 | 20.35 | 20.75 | 20.75 | 21,003 |
Feb 27, 2024 | 21.05 | 21.05 | 20.60 | 20.95 | 20.95 | 6,000 |
Feb 26, 2024 | 20.85 | 21.05 | 20.75 | 21.05 | 21.05 | 41,000 |
Feb 23, 2024 | 21.00 | 21.45 | 21.00 | 21.05 | 21.05 | 25,000 |
Feb 22, 2024 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | 43,000 |
Feb 21, 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 17,000 |
Feb 20, 2024 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 14,000 |
Feb 19, 2024 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 22,000 |
Feb 16, 2024 | 20.80 | 20.95 | 20.35 | 20.80 | 20.80 | 40,000 |
Feb 15, 2024 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 37,000 |
Feb 05, 2024 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | 12,000 |
Feb 02, 2024 | 20.60 | 20.65 | 20.50 | 20.60 | 20.60 | 9,000 |
Feb 01, 2024 | 21.00 | 21.00 | 20.10 | 20.60 | 20.60 | 17,652 |
Jan 31, 2024 | 20.40 | 20.55 | 20.40 | 20.40 | 20.40 | 6,000 |
Jan 30, 2024 | 20.40 | 20.75 | 20.40 | 20.70 | 20.70 | 12,000 |
Jan 29, 2024 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 29,000 |
Jan 26, 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 3,000 |
Jan 25, 2024 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 2,000 |
Jan 24, 2024 | 20.70 | 20.80 | 20.70 | 20.75 | 20.75 | 8,000 |
Jan 23, 2024 | 20.75 | 20.75 | 20.20 | 20.70 | 20.70 | 33,000 |
Jan 22, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 8,001 |
Jan 19, 2024 | 20.20 | 20.70 | 20.20 | 20.65 | 20.65 | 9,000 |
Jan 18, 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 3,190 |
Jan 17, 2024 | 20.20 | 20.55 | 20.00 | 20.50 | 20.50 | 22,000 |
Jan 16, 2024 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | 15,000 |
Jan 15, 2024 | 21.20 | 21.20 | 20.50 | 20.95 | 20.95 | 8,000 |
Jan 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1,000 |
Jan 11, 2024 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | 18,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |