Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.93 | 21.12 | 20.93 | 21.12 | 21.12 | 1,383 |
Jun 20, 2024 | 21.02 | 21.02 | 20.83 | 20.98 | 20.98 | 2,685 |
Jun 19, 2024 | 21.39 | 21.39 | 21.03 | 21.03 | 21.03 | 1,454 |
Jun 18, 2024 | 20.94 | 21.00 | 20.80 | 21.00 | 21.00 | 4,826 |
Jun 17, 2024 | 20.57 | 20.93 | 20.57 | 20.93 | 20.93 | 3,020 |
Jun 14, 2024 | 20.58 | 20.65 | 20.46 | 20.65 | 20.65 | 5,569 |
Jun 13, 2024 | 20.65 | 20.68 | 20.52 | 20.66 | 20.66 | 8,393 |
Jun 12, 2024 | 20.55 | 20.89 | 20.55 | 20.66 | 20.66 | 8,081 |
Jun 11, 2024 | 20.30 | 20.33 | 20.17 | 20.33 | 20.33 | 4,392 |
Jun 10, 2024 | 20.41 | 20.49 | 20.41 | 20.49 | 20.49 | 651 |
Jun 07, 2024 | 20.65 | 20.67 | 20.65 | 20.66 | 20.66 | 873 |
Jun 06, 2024 | 21.19 | 21.19 | 20.84 | 20.88 | 20.88 | 4,231 |
Jun 05, 2024 | 21.06 | 21.17 | 21.00 | 21.17 | 21.17 | 2,205 |
Jun 04, 2024 | 20.79 | 21.09 | 20.79 | 21.09 | 21.09 | 1,122 |
Jun 03, 2024 | 20.78 | 20.81 | 20.64 | 20.78 | 20.78 | 6,818 |
May 31, 2024 | 20.44 | 20.72 | 20.44 | 20.50 | 20.50 | 3,475 |
May 30, 2024 | 20.25 | 20.43 | 20.25 | 20.43 | 20.43 | 2,926 |
May 29, 2024 | 20.50 | 20.50 | 20.30 | 20.35 | 20.35 | 4,232 |
May 28, 2024 | 20.95 | 20.95 | 20.56 | 20.71 | 20.71 | 8,605 |
May 27, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 247 |
May 24, 2024 | 21.10 | 21.12 | 20.98 | 20.99 | 20.99 | 6,006 |
May 23, 2024 | 21.22 | 21.24 | 21.02 | 21.04 | 21.04 | 5,445 |
May 22, 2024 | 21.55 | 21.66 | 21.36 | 21.47 | 21.47 | 3,674 |
May 21, 2024 | 21.51 | 21.60 | 21.44 | 21.60 | 21.60 | 6,913 |
May 17, 2024 | 21.71 | 21.82 | 21.63 | 21.82 | 21.82 | 4,030 |
May 16, 2024 | 21.79 | 21.79 | 21.69 | 21.69 | 21.69 | 4,398 |
May 15, 2024 | 21.75 | 21.94 | 21.75 | 21.88 | 21.88 | 8,000 |
May 14, 2024 | 21.44 | 21.44 | 21.35 | 21.40 | 21.40 | 1,408 |
May 13, 2024 | 21.32 | 21.33 | 21.20 | 21.22 | 21.22 | 17,227 |
May 10, 2024 | 21.25 | 21.41 | 21.25 | 21.40 | 21.40 | 4,086 |
May 09, 2024 | 20.89 | 21.23 | 20.89 | 21.23 | 21.23 | 2,616 |
May 08, 2024 | 20.76 | 20.91 | 20.76 | 20.88 | 20.88 | 2,958 |
May 07, 2024 | 20.90 | 21.07 | 20.86 | 20.96 | 20.96 | 6,666 |
May 06, 2024 | 20.56 | 20.76 | 20.56 | 20.76 | 20.76 | 4,248 |
May 03, 2024 | 20.53 | 20.58 | 20.50 | 20.50 | 20.50 | 1,414 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 20.18 | 20.41 | 20.18 | 20.22 | 20.22 | 5,322 |
Apr 30, 2024 | 20.15 | 20.32 | 20.15 | 20.25 | 20.25 | 631 |
Apr 29, 2024 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 1,859 |
Apr 26, 2024 | 20.36 | 20.52 | 20.36 | 20.51 | 20.51 | 1,010 |
Apr 25, 2024 | 20.12 | 20.41 | 20.12 | 20.36 | 20.36 | 1,032 |
Apr 24, 2024 | 20.46 | 20.61 | 20.41 | 20.49 | 20.49 | 4,301 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 20.22 | 20.48 | 20.18 | 20.41 | 20.41 | 2,810 |
Apr 19, 2024 | 20.21 | 20.21 | 20.11 | 20.14 | 20.14 | 1,520 |
Apr 18, 2024 | 20.15 | 20.40 | 20.09 | 20.09 | 20.09 | 4,069 |
Apr 17, 2024 | 20.24 | 20.32 | 20.12 | 20.28 | 20.28 | 2,777 |
Apr 16, 2024 | 20.44 | 20.44 | 20.24 | 20.24 | 20.24 | 609 |
Apr 15, 2024 | 20.67 | 20.89 | 20.41 | 20.42 | 20.42 | 5,064 |
Apr 12, 2024 | 21.15 | 21.15 | 20.51 | 20.51 | 20.51 | 3,830 |
Apr 11, 2024 | 21.06 | 21.20 | 21.05 | 21.13 | 21.13 | 1,858 |
Apr 10, 2024 | 21.35 | 21.35 | 21.00 | 21.09 | 21.09 | 3,988 |
Apr 09, 2024 | 21.79 | 21.79 | 21.58 | 21.58 | 21.58 | 849 |
Apr 08, 2024 | 21.51 | 21.59 | 21.45 | 21.58 | 21.58 | 4,131 |
Apr 05, 2024 | 21.25 | 21.60 | 21.25 | 21.47 | 21.47 | 2,094 |
Apr 04, 2024 | 22.12 | 22.12 | 21.34 | 21.34 | 21.34 | 1,134 |
Apr 03, 2024 | 21.94 | 22.17 | 21.94 | 21.95 | 21.95 | 3,760 |
Apr 02, 2024 | 22.01 | 22.01 | 21.78 | 21.78 | 21.78 | 1,210 |
Apr 01, 2024 | 22.34 | 22.35 | 22.18 | 22.18 | 22.18 | 1,471 |
Mar 28, 2024 | 22.52 | 22.52 | 22.38 | 22.38 | 22.38 | 1,097 |
Mar 27, 2024 | 22.24 | 22.24 | 22.12 | 22.12 | 22.12 | 749 |
Mar 26, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 22.05 | 1,105 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 22.64 | 22.64 | 22.13 | 22.21 | 22.21 | 2,368 |
Mar 21, 2024 | 22.43 | 22.66 | 22.43 | 22.64 | 22.64 | 1,521 |
Mar 20, 2024 | 21.64 | 22.00 | 21.64 | 21.97 | 21.97 | 1,737 |
Mar 19, 2024 | 21.48 | 21.57 | 21.48 | 21.51 | 21.51 | 3,861 |
Mar 18, 2024 | 21.56 | 21.58 | 21.53 | 21.56 | 21.56 | 2,399 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 22.09 | 22.09 | 21.64 | 21.67 | 21.67 | 6,348 |
Mar 13, 2024 | 22.32 | 22.32 | 22.22 | 22.22 | 22.22 | 58,463 |
Mar 12, 2024 | 22.37 | 22.43 | 22.11 | 22.30 | 22.30 | 21,680 |
Mar 11, 2024 | 22.36 | 22.36 | 22.15 | 22.18 | 22.18 | 2,769 |
Mar 08, 2024 | 22.64 | 22.68 | 22.49 | 22.50 | 22.50 | 25,814 |
Mar 07, 2024 | 22.57 | 22.57 | 22.33 | 22.40 | 22.40 | 1,885 |
Mar 06, 2024 | 22.32 | 22.36 | 22.12 | 22.36 | 22.36 | 11,989 |
Mar 05, 2024 | 22.61 | 22.61 | 22.25 | 22.25 | 22.25 | 15,096 |
Mar 04, 2024 | 22.12 | 22.64 | 22.03 | 22.46 | 22.46 | 22,804 |
Mar 01, 2024 | 21.72 | 21.93 | 21.68 | 21.89 | 21.89 | 3,433 |
Feb 29, 2024 | 21.82 | 21.87 | 21.72 | 21.87 | 21.87 | 1,130 |
Feb 28, 2024 | 21.49 | 21.87 | 21.49 | 21.80 | 21.80 | 165,798 |
Feb 27, 2024 | 21.74 | 21.76 | 21.49 | 21.57 | 21.57 | 2,700 |
Feb 26, 2024 | 21.93 | 21.93 | 21.70 | 21.72 | 21.72 | 5,305 |
Feb 23, 2024 | 22.00 | 22.15 | 22.00 | 22.08 | 22.08 | 2,681 |
Feb 22, 2024 | 21.86 | 21.87 | 21.81 | 21.86 | 21.86 | 2,534 |
Feb 21, 2024 | 21.47 | 21.71 | 21.47 | 21.71 | 21.71 | 3,946 |
Feb 20, 2024 | 21.36 | 21.55 | 21.36 | 21.45 | 21.45 | 3,040 |
Feb 16, 2024 | 21.41 | 21.47 | 21.41 | 21.43 | 21.43 | 1,020 |
Feb 15, 2024 | 21.43 | 21.60 | 21.43 | 21.49 | 21.49 | 2,266 |
Feb 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |