Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Jul 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Jul 01, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Jun 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jun 27, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jun 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jun 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Jun 24, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jun 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Jun 20, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jun 18, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Jun 17, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jun 14, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Jun 13, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Jun 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jun 11, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jun 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jun 07, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Jun 06, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Jun 05, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jun 04, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jun 03, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
May 31, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
May 30, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 29, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
May 28, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
May 24, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
May 23, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
May 22, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 21, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
May 20, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
May 17, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
May 16, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
May 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 14, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
May 13, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
May 10, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
May 09, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
May 08, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
May 07, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
May 06, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
May 03, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
May 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 01, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Apr 30, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 29, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 26, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 25, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 24, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 23, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Apr 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 19, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Apr 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 16, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Apr 15, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Apr 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 11, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 10, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 09, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Apr 08, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 05, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 03, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 02, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 01, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 28, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 27, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 26, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Mar 25, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Mar 22, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Mar 21, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Mar 20, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Mar 19, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 15, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 14, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Mar 13, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Mar 12, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Mar 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 08, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 07, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 06, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 05, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 04, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 01, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Feb 29, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Feb 28, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Feb 27, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 26, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Feb 23, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Feb 22, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Feb 21, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 20, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Feb 16, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Feb 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Feb 14, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Feb 13, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Feb 12, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Feb 09, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |