Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jun 05, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Jun 04, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jun 03, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
May 31, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
May 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 29, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
May 28, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
May 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
May 23, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
May 22, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
May 21, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
May 20, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
May 17, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 16, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
May 15, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
May 14, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
May 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
May 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
May 09, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
May 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
May 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
May 06, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 03, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
May 02, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
May 01, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 30, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 29, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Apr 24, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 23, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 22, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Apr 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 18, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Apr 17, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Apr 16, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Apr 15, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Apr 12, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 10, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 09, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 08, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 05, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 04, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 03, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 02, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 28, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 27, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Mar 26, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 25, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 22, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Mar 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Mar 20, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Mar 18, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 14, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 13, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 12, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Mar 11, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 08, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 07, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Mar 06, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 04, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 01, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Feb 29, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 28, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb 27, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 26, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 23, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Feb 22, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Feb 21, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb 20, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Feb 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb 14, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Feb 12, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Feb 09, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Feb 08, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 07, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 06, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Feb 05, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 02, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Feb 01, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jan 31, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jan 30, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jan 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jan 25, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 24, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 23, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 19, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 18, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 17, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |