Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.94 | 23.18 | 22.94 | 23.16 | 23.16 | 13 |
Jun 13, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1 |
Jun 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 33 |
Jun 10, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Jun 07, 2024 | 23.49 | 23.49 | 23.32 | 23.32 | 23.32 | 3 |
Jun 06, 2024 | 23.43 | 23.49 | 23.41 | 23.41 | 23.41 | 29 |
Jun 05, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jun 04, 2024 | 24.42 | 24.42 | 23.66 | 23.66 | 23.66 | 31 |
Jun 03, 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 2 |
May 31, 2024 | 24.05 | 24.38 | 24.05 | 24.38 | 24.38 | 5 |
May 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3 |
May 28, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
May 27, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1 |
May 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1 |
May 23, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2 |
May 22, 2024 | 23.58 | 23.58 | 23.46 | 23.46 | 23.46 | 3 |
May 21, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2 |
May 20, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 5 |
May 17, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 16, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 15, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 09, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 08, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 07, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
May 06, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1 |
May 03, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2 |
May 02, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1 |
Apr 30, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 29, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 26, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 25, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1 |
Apr 24, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 23, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2 |
Apr 22, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 19, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 18, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 17, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 16, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 15, 2024 | 22.42 | 22.44 | 22.42 | 22.44 | 22.44 | 17 |
Apr 12, 2024 | 22.86 | 22.86 | 22.37 | 22.37 | 22.37 | 74 |
Apr 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 08, 2024 | 24.24 | 24.24 | 24.20 | 24.20 | 24.20 | 3 |
Apr 05, 2024 | 24.12 | 24.12 | 23.98 | 23.98 | 23.98 | 6 |
Apr 04, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2 |
Apr 03, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 02, 2024 | 25.00 | 25.00 | 24.14 | 24.54 | 24.54 | 4 |
Apr 01, 2024 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | 13 |
Mar 28, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1 |
Mar 27, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2 |
Mar 26, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2 |
Mar 25, 2024 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | 6 |
Mar 22, 2024 | 24.56 | 24.56 | 24.20 | 24.20 | 24.20 | 9 |
Mar 21, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1 |
Mar 20, 2024 | 23.54 | 23.54 | 23.48 | 23.48 | 23.48 | 6 |
Mar 19, 2024 | 23.66 | 23.66 | 23.22 | 23.22 | 23.22 | 3 |
Mar 18, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2 |
Mar 15, 2024 | 22.78 | 22.78 | 22.70 | 22.70 | 22.70 | 8 |
Mar 14, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2 |
Mar 13, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4 |
Mar 12, 2024 | 24.20 | 24.20 | 22.82 | 22.82 | 22.82 | 36 |
Mar 11, 2024 | 24.10 | 24.10 | 23.06 | 23.06 | 23.06 | 22 |
Mar 08, 2024 | 23.58 | 23.58 | 23.56 | 23.56 | 23.56 | 6 |
Mar 07, 2024 | 23.06 | 23.22 | 23.06 | 23.12 | 23.12 | 12 |
Mar 06, 2024 | 22.80 | 22.84 | 22.70 | 22.70 | 22.70 | 22 |
Mar 05, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 04, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 70 |
Mar 01, 2024 | 22.94 | 23.28 | 22.94 | 23.28 | 23.28 | 13 |
Feb 29, 2024 | 22.72 | 22.72 | 22.58 | 22.58 | 22.58 | 17 |
Feb 28, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 27, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 23, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1 |
Feb 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Feb 21, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1 |
Feb 20, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 16, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 14, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1 |
Feb 09, 2024 | 20.00 | 20.85 | 20.00 | 20.80 | 20.80 | 6 |
Feb 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 07, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
Feb 06, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 05, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1 |
Feb 02, 2024 | 20.79 | 20.90 | 20.79 | 20.90 | 20.90 | 3 |
Feb 01, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jan 31, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jan 30, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1 |
Jan 29, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 26, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 25, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 24, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Jan 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |