Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 0.00 | 0.00 | 0.00 | 21.79 | 21.79 | 139,314 |
Jul 02, 2024 | 21.55 | 21.55 | 21.55 | 21.63 | 21.63 | 3 |
Jul 01, 2024 | 21.76 | 21.77 | 21.59 | 21.55 | 21.55 | 268 |
Jun 28, 2024 | 21.77 | 21.77 | 21.75 | 21.69 | 21.69 | 7 |
Jun 27, 2024 | 21.68 | 21.69 | 21.62 | 21.59 | 21.59 | 38 |
Jun 26, 2024 | 21.53 | 21.74 | 21.52 | 21.55 | 21.55 | 19,935 |
Jun 25, 2024 | 21.52 | 21.64 | 21.52 | 21.53 | 21.53 | 28 |
Jun 24, 2024 | 21.59 | 21.69 | 21.59 | 21.61 | 21.61 | 34 |
Jun 21, 2024 | 21.74 | 21.75 | 21.74 | 21.54 | 21.54 | 135 |
Jun 20, 2024 | 21.75 | 21.75 | 21.68 | 21.66 | 21.66 | 822 |
Jun 19, 2024 | 21.72 | 21.79 | 21.67 | 21.64 | 21.64 | 109 |
Jun 18, 2024 | 21.73 | 21.73 | 21.61 | 21.58 | 21.58 | 4,225 |
Jun 17, 2024 | 21.42 | 21.55 | 21.42 | 21.46 | 21.46 | 87 |
Jun 14, 2024 | 21.42 | 21.42 | 21.33 | 21.36 | 21.36 | 5,979 |
Jun 13, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Jun 12, 2024 | 21.44 | 21.44 | 21.41 | 21.42 | 21.42 | 26,101 |
Jun 11, 2024 | 21.07 | 21.15 | 21.06 | 21.07 | 21.07 | 28,375 |
Jun 10, 2024 | 21.17 | 21.17 | 21.08 | 21.07 | 21.07 | 3 |
Jun 07, 2024 | 21.24 | 21.25 | 21.24 | 21.08 | 21.08 | 30 |
Jun 06, 2024 | 21.22 | 21.22 | 21.12 | 21.10 | 21.10 | 2,027 |
Jun 05, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Jun 04, 2024 | 20.70 | 20.73 | 20.70 | 20.73 | 20.73 | 55 |
Jun 03, 2024 | 20.83 | 20.85 | 20.74 | 20.73 | 20.73 | 204 |
May 31, 2024 | 20.57 | 20.59 | 20.53 | 20.49 | 20.49 | 163 |
May 30, 2024 | 20.67 | 20.72 | 20.67 | 20.66 | 20.66 | 462 |
May 29, 2024 | 20.78 | 20.85 | 20.78 | 20.76 | 20.76 | 67 |
May 28, 2024 | 21.05 | 21.05 | 20.89 | 20.89 | 20.89 | 16 |
May 24, 2024 | 20.76 | 20.88 | 20.76 | 20.89 | 20.89 | 112 |
May 23, 2024 | 21.16 | 21.16 | 21.05 | 20.92 | 20.92 | 908 |
May 22, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 21, 2024 | 20.94 | 20.95 | 20.94 | 20.93 | 20.93 | 3,177 |
May 20, 2024 | 20.94 | 20.94 | 20.94 | 20.99 | 20.99 | 84 |
May 17, 2024 | 20.91 | 20.91 | 20.91 | 20.86 | 20.86 | 18 |
May 16, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
May 15, 2024 | 20.78 | 20.81 | 20.68 | 20.82 | 20.82 | 109,862 |
May 14, 2024 | 20.59 | 20.59 | 20.58 | 20.59 | 20.59 | 5,772 |
May 13, 2024 | 20.58 | 20.59 | 20.58 | 20.54 | 20.54 | 148 |
May 10, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
May 09, 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 20.50 | 74 |
May 08, 2024 | 20.44 | 20.44 | 20.38 | 20.38 | 20.38 | 5,654 |
May 07, 2024 | 20.37 | 20.38 | 20.37 | 20.44 | 20.44 | 36 |
May 03, 2024 | 20.00 | 20.00 | 20.00 | 20.34 | 20.34 | 1 |
May 02, 2024 | 19.89 | 19.89 | 19.89 | 19.81 | 19.81 | 1 |
May 01, 2024 | 19.85 | 19.85 | 19.79 | 19.79 | 19.79 | 66 |
Apr 30, 2024 | 20.12 | 20.14 | 20.12 | 20.04 | 20.04 | 5,005 |
Apr 29, 2024 | 20.14 | 20.14 | 20.07 | 20.10 | 20.10 | 117 |
Apr 26, 2024 | 19.97 | 19.97 | 19.97 | 20.05 | 20.05 | 4 |
Apr 25, 2024 | 19.87 | 19.87 | 19.86 | 19.69 | 19.69 | 2 |
Apr 24, 2024 | 20.03 | 20.03 | 20.03 | 19.89 | 19.89 | 26 |
Apr 23, 2024 | 19.71 | 19.72 | 19.70 | 19.90 | 19.90 | 3,399 |
Apr 22, 2024 | 19.65 | 19.70 | 19.60 | 19.70 | 19.70 | 16,142 |
Apr 19, 2024 | 19.60 | 19.66 | 19.60 | 19.62 | 19.62 | 40 |
Apr 18, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Apr 17, 2024 | 19.97 | 19.97 | 19.97 | 19.82 | 19.82 | 5 |
Apr 16, 2024 | 19.92 | 20.01 | 19.90 | 19.89 | 19.89 | 34 |
Apr 15, 2024 | 20.28 | 20.28 | 20.28 | 20.19 | 20.19 | 3 |
Apr 12, 2024 | 20.47 | 20.47 | 20.45 | 20.27 | 20.27 | 70 |
Apr 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 10, 2024 | 20.53 | 20.89 | 20.28 | 20.31 | 20.31 | 52 |
Apr 09, 2024 | 20.43 | 20.43 | 20.43 | 20.36 | 20.36 | 4 |
Apr 08, 2024 | 20.48 | 20.53 | 20.47 | 20.51 | 20.51 | 106 |
Apr 05, 2024 | 20.33 | 20.39 | 20.25 | 20.43 | 20.43 | 11,209 |
Apr 04, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Apr 03, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Apr 02, 2024 | 20.69 | 20.71 | 20.57 | 20.40 | 20.40 | 82 |
Mar 28, 2024 | 20.77 | 20.77 | 20.65 | 20.65 | 20.65 | 57 |
Mar 27, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Mar 26, 2024 | 20.57 | 20.57 | 20.57 | 20.58 | 20.58 | 7 |
Mar 25, 2024 | 20.50 | 20.69 | 20.49 | 20.55 | 20.55 | 1,130 |
Mar 22, 2024 | 20.64 | 20.64 | 20.60 | 20.58 | 20.58 | 2,728 |
Mar 21, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Mar 20, 2024 | 20.33 | 20.33 | 20.33 | 20.36 | 20.36 | 1 |
Mar 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 18, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Mar 15, 2024 | 20.09 | 20.09 | 20.08 | 20.08 | 20.08 | 502 |
Mar 14, 2024 | 20.33 | 20.40 | 20.33 | 20.25 | 20.25 | 5 |
Mar 13, 2024 | 20.36 | 20.36 | 20.31 | 20.32 | 20.32 | 20 |
Mar 12, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Mar 11, 2024 | 20.17 | 20.17 | 20.17 | 20.10 | 20.10 | 1 |
Mar 08, 2024 | 20.26 | 20.26 | 20.23 | 20.26 | 20.26 | 8,413 |
Mar 07, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 20.26 | 2,715 |
Mar 06, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Mar 05, 2024 | 20.12 | 20.12 | 20.12 | 20.00 | 20.00 | 1 |
Mar 04, 2024 | 20.24 | 20.24 | 20.17 | 20.21 | 20.21 | 79 |
Mar 01, 2024 | 20.10 | 20.10 | 20.06 | 20.10 | 20.10 | 185 |
Feb 29, 2024 | 19.87 | 19.99 | 19.87 | 19.99 | 19.99 | 264 |
Feb 28, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Feb 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Feb 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 23, 2024 | 20.02 | 20.02 | 20.02 | 20.01 | 20.01 | 2 |
Feb 22, 2024 | 19.87 | 19.87 | 19.87 | 19.92 | 19.92 | 3 |
Feb 21, 2024 | 19.50 | 19.50 | 19.50 | 19.53 | 19.53 | 5,087 |
Feb 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 16, 2024 | 19.84 | 19.84 | 19.84 | 19.79 | 19.79 | 1 |
Feb 15, 2024 | 19.70 | 19.70 | 19.70 | 19.69 | 19.69 | 1 |
Feb 14, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 13, 2024 | 19.74 | 19.74 | 19.71 | 19.55 | 19.55 | 2,050 |
Feb 12, 2024 | 19.80 | 19.80 | 19.80 | 19.84 | 19.84 | 29 |
Feb 09, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |