Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Jun 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jun 12, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jun 11, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Jun 10, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jun 07, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Jun 06, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jun 05, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jun 04, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Jun 03, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
May 31, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
May 30, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
May 29, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
May 28, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 24, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
May 23, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
May 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
May 20, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
May 17, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
May 16, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
May 15, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
May 14, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
May 13, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
May 10, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
May 09, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
May 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 07, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
May 06, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
May 03, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
May 02, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
May 01, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 30, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 29, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 26, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 25, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 24, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 23, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 18, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 17, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Apr 16, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 15, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 12, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Apr 11, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 10, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 09, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Apr 08, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Apr 05, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Apr 04, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 03, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Apr 02, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Apr 01, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Mar 28, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Mar 27, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Mar 26, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Mar 25, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Mar 22, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Mar 21, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Mar 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Mar 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Mar 18, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Mar 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 14, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Mar 13, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 08, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Mar 07, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Mar 06, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 05, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Mar 04, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Feb 29, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Feb 28, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 27, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Feb 26, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Feb 23, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Feb 22, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Feb 21, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Feb 20, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 16, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 15, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 14, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Feb 13, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 12, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 09, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Feb 08, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Feb 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb 06, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Feb 05, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Feb 02, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Feb 01, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Jan 31, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Jan 30, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 29, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Jan 26, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jan 25, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jan 24, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |