Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.5420 | 21.7640 | 21.5210 | 21.6780 | 21.6780 | - |
Jun 25, 2024 | 21.5074 | 21.6469 | 21.5074 | 21.5079 | 21.5079 | - |
Jun 24, 2024 | 21.4713 | 21.5682 | 21.4481 | 21.4825 | 21.4825 | - |
Jun 21, 2024 | 21.5417 | 21.5768 | 21.4589 | 21.5425 | 21.5425 | - |
Jun 20, 2024 | 21.6081 | 21.6156 | 21.5328 | 21.6135 | 21.6135 | - |
Jun 19, 2024 | 21.5470 | 21.6279 | 21.5032 | 21.5474 | 21.5474 | - |
Jun 18, 2024 | 21.3772 | 21.5486 | 21.3671 | 21.3796 | 21.3796 | - |
Jun 17, 2024 | 21.3919 | 21.4074 | 21.3054 | 21.3963 | 21.3963 | - |
Jun 14, 2024 | 21.4319 | 21.5043 | 21.3488 | 21.4233 | 21.4233 | - |
Jun 13, 2024 | 21.4369 | 21.5493 | 21.4352 | 21.4508 | 21.4508 | - |
Jun 12, 2024 | 21.3506 | 21.5968 | 21.3482 | 21.3538 | 21.3538 | - |
Jun 11, 2024 | 21.4056 | 21.4056 | 21.3164 | 21.3663 | 21.3663 | - |
Jun 10, 2024 | 21.3368 | 21.3948 | 21.3128 | 21.3254 | 21.3254 | - |
Jun 07, 2024 | 21.4878 | 21.5562 | 21.3180 | 21.4809 | 21.4809 | - |
Jun 06, 2024 | 21.4928 | 21.5591 | 21.4280 | 21.4663 | 21.4663 | - |
Jun 05, 2024 | 21.4851 | 21.5794 | 21.4374 | 21.4854 | 21.4854 | - |
Jun 04, 2024 | 21.6172 | 21.6522 | 21.4349 | 21.6178 | 21.6178 | - |
Jun 03, 2024 | 21.5965 | 21.6415 | 21.4704 | 21.6024 | 21.6024 | - |
May 31, 2024 | 21.4513 | 21.6461 | 21.4477 | 21.4487 | 21.4487 | - |
May 30, 2024 | 21.4127 | 21.5153 | 21.3630 | 21.4119 | 21.4119 | - |
May 29, 2024 | 21.4224 | 21.5307 | 21.3874 | 21.3877 | 21.3877 | - |
May 28, 2024 | 21.3614 | 21.4945 | 21.3574 | 21.3426 | 21.3426 | - |
May 27, 2024 | 21.3401 | 21.4190 | 21.3164 | 21.3275 | 21.3275 | - |
May 24, 2024 | 21.2732 | 21.3774 | 21.2464 | 21.2701 | 21.2701 | - |
May 23, 2024 | 21.3319 | 21.4045 | 21.3118 | 21.3316 | 21.3316 | - |
May 22, 2024 | 21.4847 | 21.5574 | 21.4020 | 21.5006 | 21.5006 | - |
May 21, 2024 | 21.4866 | 21.5706 | 21.4793 | 21.4863 | 21.4863 | - |
May 20, 2024 | 21.5410 | 21.6211 | 21.4840 | 21.5531 | 21.5531 | - |
May 17, 2024 | 21.4865 | 21.5298 | 21.4164 | 21.4619 | 21.4619 | - |
May 16, 2024 | 21.4501 | 21.5606 | 21.3923 | 21.4622 | 21.4622 | - |
May 15, 2024 | 21.4176 | 21.4687 | 21.2304 | 21.4049 | 21.4049 | - |
May 14, 2024 | 21.4027 | 21.4404 | 21.3477 | 21.4000 | 21.4000 | - |
May 13, 2024 | 21.3965 | 21.4682 | 21.3549 | 21.4167 | 21.4167 | - |
May 10, 2024 | 21.3959 | 21.4565 | 21.3893 | 21.4051 | 21.4051 | - |
May 09, 2024 | 21.2678 | 21.4195 | 21.2582 | 21.2654 | 21.2654 | - |
May 08, 2024 | 21.3242 | 21.3637 | 21.2385 | 21.3255 | 21.3255 | - |
May 07, 2024 | 21.3716 | 21.4834 | 21.3307 | 21.3696 | 21.3696 | - |
May 06, 2024 | 21.3415 | 21.4355 | 21.3012 | 21.3531 | 21.3531 | - |
May 03, 2024 | 21.2522 | 21.3841 | 21.0799 | 21.2546 | 21.2546 | - |
May 02, 2024 | 21.2105 | 21.2821 | 21.1651 | 21.2128 | 21.2128 | - |
May 01, 2024 | 21.1175 | 21.1532 | 21.0837 | 21.1213 | 21.1213 | - |
Apr 30, 2024 | 21.2906 | 21.3589 | 21.1384 | 21.2799 | 21.2799 | - |
Apr 29, 2024 | 21.2971 | 21.4480 | 21.2844 | 21.2898 | 21.2898 | - |
Apr 26, 2024 | 21.2118 | 21.3432 | 21.2073 | 21.2205 | 21.2205 | - |
Apr 25, 2024 | 21.2004 | 21.2919 | 21.1650 | 21.1947 | 21.1947 | - |
Apr 24, 2024 | 21.0893 | 21.2213 | 21.0847 | 21.0933 | 21.0933 | - |
Apr 23, 2024 | 21.0158 | 21.1162 | 20.9931 | 21.0193 | 21.0193 | - |
Apr 22, 2024 | 20.9218 | 21.0265 | 20.9175 | 20.8876 | 20.8876 | - |
Apr 19, 2024 | 20.8247 | 20.9081 | 20.6713 | 20.8254 | 20.8254 | - |
Apr 18, 2024 | 20.8232 | 20.9124 | 20.8034 | 20.8266 | 20.8266 | - |
Apr 17, 2024 | 20.8378 | 20.8839 | 20.6623 | 20.8389 | 20.8389 | - |
Apr 16, 2024 | 20.8648 | 20.9193 | 20.8168 | 20.8677 | 20.8677 | - |
Apr 15, 2024 | 20.8982 | 21.0158 | 20.8826 | 20.8837 | 20.8837 | - |
Apr 12, 2024 | 21.0687 | 21.1084 | 20.8690 | 21.0811 | 21.0811 | - |
Apr 11, 2024 | 20.9324 | 21.0794 | 20.9188 | 20.9420 | 20.9420 | - |
Apr 10, 2024 | 21.1924 | 21.2337 | 20.9448 | 21.1882 | 21.1882 | - |
Apr 09, 2024 | 21.1882 | 21.2688 | 21.1675 | 21.1873 | 21.1873 | - |
Apr 08, 2024 | 21.0649 | 21.2153 | 21.0649 | 21.1044 | 21.1044 | - |
Apr 05, 2024 | 21.1154 | 21.1377 | 21.0311 | 21.1121 | 21.1121 | - |
Apr 04, 2024 | 21.0012 | 21.2047 | 20.9922 | 20.9974 | 20.9974 | - |
Apr 03, 2024 | 20.8699 | 21.0143 | 20.8347 | 20.8696 | 20.8696 | - |
Apr 02, 2024 | 20.7780 | 20.8940 | 20.7002 | 20.7697 | 20.7697 | - |
Apr 01, 2024 | 20.8742 | 20.8796 | 20.7610 | 20.8525 | 20.8525 | - |
Mar 29, 2024 | 20.8193 | 20.8690 | 20.6655 | 20.8598 | 20.8598 | - |
Mar 28, 2024 | 20.8623 | 20.9291 | 20.7614 | 20.8588 | 20.8588 | - |
Mar 27, 2024 | 20.8439 | 20.9169 | 20.7934 | 20.8486 | 20.8486 | - |
Mar 26, 2024 | 20.7905 | 20.9166 | 20.7501 | 20.7509 | 20.7509 | - |
Mar 25, 2024 | 20.8067 | 20.8651 | 20.7363 | 20.8082 | 20.8082 | - |
Mar 22, 2024 | 20.9448 | 20.9847 | 20.7948 | 20.9536 | 20.9536 | - |
Mar 21, 2024 | 20.9529 | 21.1568 | 20.6734 | 20.9518 | 20.9518 | - |
Mar 20, 2024 | 20.7054 | 20.8513 | 20.6908 | 20.7079 | 20.7079 | - |
Mar 19, 2024 | 20.7417 | 20.8216 | 20.6778 | 20.7470 | 20.7470 | - |
Mar 18, 2024 | 20.7444 | 20.8247 | 20.7038 | 20.7432 | 20.7432 | - |
Mar 15, 2024 | 20.7534 | 20.7994 | 20.7046 | 20.7419 | 20.7419 | - |
Mar 14, 2024 | 20.8163 | 20.9001 | 20.7357 | 20.8139 | 20.8139 | - |
Mar 13, 2024 | 20.7458 | 20.8521 | 20.7395 | 20.7462 | 20.7462 | - |
Mar 12, 2024 | 20.7437 | 20.8317 | 20.7174 | 20.7430 | 20.7430 | - |
Mar 11, 2024 | 20.8110 | 20.8241 | 20.7183 | 20.8617 | 20.8617 | - |
Mar 08, 2024 | 20.7895 | 20.9016 | 20.7763 | 20.8093 | 20.8093 | - |
Mar 07, 2024 | 20.6731 | 20.8543 | 20.6619 | 20.6593 | 20.6593 | - |
Mar 06, 2024 | 20.5081 | 20.7230 | 20.4888 | 20.5128 | 20.5128 | - |
Mar 05, 2024 | 20.5028 | 20.5716 | 20.4406 | 20.4999 | 20.4999 | - |
Mar 04, 2024 | 20.6100 | 20.6307 | 20.5207 | 20.6309 | 20.6309 | - |
Mar 01, 2024 | 20.5593 | 20.6460 | 20.5142 | 20.5404 | 20.5404 | - |
Feb 29, 2024 | 20.5538 | 20.6520 | 20.5069 | 20.5519 | 20.5519 | - |
Feb 28, 2024 | 20.6632 | 20.7073 | 20.5290 | 20.6602 | 20.6602 | - |
Feb 27, 2024 | 20.6328 | 20.7234 | 20.6040 | 20.6303 | 20.6303 | - |
Feb 26, 2024 | 20.7213 | 20.7326 | 20.6133 | 20.7297 | 20.7297 | - |
Feb 23, 2024 | 20.6281 | 20.7933 | 20.6281 | 20.6311 | 20.6311 | - |
Feb 22, 2024 | 20.5974 | 20.7720 | 20.5888 | 20.5940 | 20.5940 | - |
Feb 21, 2024 | 20.5637 | 20.7062 | 20.5531 | 20.5633 | 20.5633 | - |
Feb 20, 2024 | 20.5120 | 20.6741 | 20.4563 | 20.5049 | 20.5049 | - |
Feb 19, 2024 | 20.5158 | 20.5603 | 20.5000 | 20.4314 | 20.4314 | - |
Feb 16, 2024 | 20.3990 | 20.4982 | 20.3791 | 20.4005 | 20.4005 | - |
Feb 15, 2024 | 20.3714 | 20.4596 | 20.3179 | 20.3686 | 20.3686 | - |
Feb 14, 2024 | 20.3026 | 20.4215 | 20.2876 | 20.3079 | 20.3079 | - |
Feb 13, 2024 | 20.4252 | 20.4943 | 20.3055 | 20.4219 | 20.4219 | - |
Feb 12, 2024 | 20.4749 | 20.4921 | 20.4025 | 20.5596 | 20.5596 | - |
Feb 09, 2024 | 20.3448 | 20.4787 | 20.3065 | 20.3396 | 20.3396 | - |
Feb 08, 2024 | 20.4538 | 20.5130 | 20.3454 | 20.4505 | 20.4505 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |