Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
Jun 20, 2024 | 20.00 | 20.04 | 19.92 | 20.03 | 20.03 | 3,700 |
Jun 18, 2024 | 20.11 | 20.11 | 20.10 | 20.11 | 20.11 | 500 |
Jun 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
Jun 14, 2024 | 19.99 | 19.99 | 19.89 | 19.93 | 19.93 | 18,400 |
Jun 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 300 |
Jun 12, 2024 | 20.15 | 20.15 | 20.06 | 20.06 | 20.06 | 5,800 |
Jun 11, 2024 | 20.06 | 20.09 | 20.06 | 20.07 | 20.07 | 2,200 |
Jun 10, 2024 | 20.10 | 20.27 | 20.10 | 20.25 | 20.25 | 3,500 |
Jun 07, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 200 |
Jun 06, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 200 |
Jun 05, 2024 | 20.55 | 20.61 | 20.54 | 20.61 | 20.61 | 8,800 |
Jun 04, 2024 | 20.57 | 20.63 | 20.57 | 20.62 | 20.62 | 600 |
Jun 03, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 200 |
May 31, 2024 | 20.28 | 20.34 | 20.24 | 20.34 | 20.34 | 3,200 |
May 30, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 20.67 | 700 |
May 29, 2024 | 20.63 | 20.70 | 20.63 | 20.69 | 20.69 | 6,700 |
May 28, 2024 | 20.97 | 20.98 | 20.95 | 20.95 | 20.95 | 700 |
May 24, 2024 | 20.90 | 21.00 | 20.89 | 20.97 | 20.97 | 4,500 |
May 23, 2024 | 21.36 | 21.36 | 21.08 | 21.09 | 21.09 | 3,400 |
May 22, 2024 | 21.68 | 21.70 | 21.53 | 21.53 | 21.53 | 3,200 |
May 21, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 200 |
May 20, 2024 | 22.09 | 22.16 | 22.02 | 22.04 | 22.04 | 5,900 |
May 17, 2024 | 22.24 | 22.42 | 22.24 | 22.37 | 22.37 | 8,500 |
May 16, 2024 | 21.99 | 22.05 | 21.97 | 22.03 | 22.03 | 6,800 |
May 15, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 400 |
May 14, 2024 | 21.28 | 21.33 | 21.28 | 21.31 | 21.31 | 59,700 |
May 13, 2024 | 21.20 | 21.55 | 21.20 | 21.46 | 21.46 | 10,000 |
May 10, 2024 | 21.15 | 21.24 | 21.05 | 21.10 | 21.10 | 1,400 |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.93 | 20.93 | 7,700 |
May 08, 2024 | 20.42 | 20.55 | 20.42 | 20.52 | 20.52 | 2,000 |
May 07, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 20.83 | 1,800 |
May 06, 2024 | 21.04 | 21.08 | 21.02 | 21.02 | 21.02 | 3,200 |
May 03, 2024 | 21.06 | 21.08 | 21.06 | 21.08 | 21.08 | 500 |
May 02, 2024 | 20.48 | 21.05 | 20.48 | 20.96 | 20.96 | 5,700 |
May 01, 2024 | 19.78 | 19.95 | 19.78 | 19.86 | 19.86 | 1,500 |
Apr 30, 2024 | 19.82 | 19.82 | 19.78 | 19.78 | 19.78 | 7,300 |
Apr 29, 2024 | 20.20 | 20.20 | 20.16 | 20.20 | 20.20 | 1,400 |
Apr 26, 2024 | 19.91 | 19.95 | 19.87 | 19.95 | 19.95 | 11,400 |
Apr 25, 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 19.44 | 5,200 |
Apr 24, 2024 | 19.32 | 19.35 | 19.27 | 19.35 | 19.35 | 8,200 |
Apr 23, 2024 | 18.99 | 19.09 | 18.99 | 19.09 | 19.09 | 7,600 |
Apr 22, 2024 | 18.64 | 18.82 | 18.64 | 18.81 | 18.81 | 7,200 |
Apr 19, 2024 | 18.32 | 18.37 | 18.32 | 18.37 | 18.37 | 3,600 |
Apr 18, 2024 | 18.56 | 18.56 | 18.48 | 18.48 | 18.48 | 12,500 |
Apr 17, 2024 | 18.36 | 18.37 | 18.31 | 18.33 | 18.33 | 5,400 |
Apr 16, 2024 | 18.30 | 18.34 | 18.23 | 18.29 | 18.29 | 21,900 |
Apr 15, 2024 | 18.66 | 18.66 | 18.43 | 18.48 | 18.48 | 20,400 |
Apr 12, 2024 | 18.43 | 18.43 | 18.36 | 18.36 | 18.36 | 400 |
Apr 11, 2024 | 18.94 | 19.01 | 18.93 | 19.01 | 19.01 | 4,200 |
Apr 10, 2024 | 18.84 | 18.90 | 18.84 | 18.90 | 18.90 | 800 |
Apr 09, 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.04 | 4,400 |
Apr 08, 2024 | 18.98 | 18.98 | 18.87 | 18.91 | 18.91 | 2,100 |
Apr 05, 2024 | 18.84 | 18.90 | 18.82 | 18.90 | 18.90 | 800 |
Apr 04, 2024 | 19.14 | 19.15 | 18.98 | 18.98 | 18.98 | 18,500 |
Apr 03, 2024 | 19.04 | 19.08 | 19.04 | 19.06 | 19.06 | 3,700 |
Apr 02, 2024 | 19.26 | 19.26 | 19.15 | 19.16 | 19.16 | 900 |
Apr 01, 2024 | 19.15 | 19.15 | 19.10 | 19.11 | 19.11 | 7,600 |
Mar 28, 2024 | 18.83 | 18.83 | 18.79 | 18.79 | 18.79 | 1,900 |
Mar 27, 2024 | 18.56 | 18.63 | 18.56 | 18.63 | 18.63 | 1,000 |
Mar 26, 2024 | 18.69 | 18.69 | 18.67 | 18.69 | 18.69 | 5,300 |
Mar 25, 2024 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | 2,200 |
Mar 22, 2024 | 18.53 | 18.66 | 18.53 | 18.62 | 18.62 | 1,300 |
Mar 21, 2024 | 18.97 | 18.99 | 18.93 | 18.95 | 18.95 | 1,600 |
Mar 20, 2024 | 18.98 | 19.09 | 18.98 | 19.08 | 19.08 | 6,200 |
Mar 19, 2024 | 18.85 | 18.92 | 18.84 | 18.90 | 18.90 | 2,500 |
Mar 18, 2024 | 18.96 | 19.08 | 18.92 | 19.00 | 19.00 | 28,400 |
Mar 15, 2024 | 18.91 | 18.91 | 18.85 | 18.85 | 18.85 | 1,400 |
Mar 14, 2024 | 18.87 | 18.92 | 18.87 | 18.92 | 18.92 | 400 |
Mar 13, 2024 | 19.35 | 19.35 | 19.24 | 19.24 | 19.24 | 4,200 |
Mar 12, 2024 | 19.16 | 19.23 | 19.16 | 19.21 | 19.21 | 5,300 |
Mar 11, 2024 | 18.72 | 18.75 | 18.69 | 18.69 | 18.69 | 700 |
Mar 08, 2024 | 18.16 | 18.23 | 18.16 | 18.19 | 18.19 | 1,200 |
Mar 07, 2024 | 18.09 | 18.14 | 18.05 | 18.14 | 18.14 | 3,300 |
Mar 06, 2024 | 18.44 | 18.47 | 18.38 | 18.39 | 18.39 | 1,900 |
Mar 05, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 18.02 | 1,700 |
Mar 04, 2024 | 18.50 | 18.50 | 18.24 | 18.29 | 18.29 | 5,300 |
Mar 01, 2024 | 18.62 | 18.64 | 18.57 | 18.62 | 18.62 | 6,500 |
Feb 29, 2024 | 18.30 | 18.31 | 18.26 | 18.26 | 18.26 | 2,600 |
Feb 28, 2024 | 18.18 | 18.19 | 18.14 | 18.16 | 18.16 | 1,500 |
Feb 27, 2024 | 18.77 | 18.77 | 18.74 | 18.74 | 18.74 | 400 |
Feb 26, 2024 | 18.61 | 18.62 | 18.60 | 18.60 | 18.60 | 2,400 |
Feb 23, 2024 | 18.69 | 18.78 | 18.68 | 18.74 | 18.74 | 900 |
Feb 22, 2024 | 18.61 | 18.69 | 18.57 | 18.66 | 18.66 | 1,000 |
Feb 21, 2024 | 18.47 | 18.47 | 18.43 | 18.43 | 18.43 | 900 |
Feb 20, 2024 | 18.20 | 18.20 | 17.97 | 18.00 | 18.00 | 2,200 |
Feb 16, 2024 | 18.25 | 18.28 | 18.22 | 18.22 | 18.22 | 1,200 |
Feb 15, 2024 | 17.96 | 17.97 | 17.78 | 17.84 | 17.84 | 26,600 |
Feb 14, 2024 | 17.67 | 17.79 | 17.63 | 17.77 | 17.77 | 11,500 |
Feb 13, 2024 | 17.65 | 17.65 | 17.51 | 17.52 | 17.52 | 11,000 |
Feb 12, 2024 | 17.98 | 17.98 | 17.84 | 17.86 | 17.86 | 4,300 |
Feb 09, 2024 | 17.34 | 17.60 | 17.34 | 17.60 | 17.60 | 9,200 |
Feb 08, 2024 | 17.54 | 17.60 | 17.45 | 17.45 | 17.45 | 8,900 |
Feb 07, 2024 | 17.83 | 17.83 | 17.74 | 17.78 | 17.78 | 1,500 |
Feb 06, 2024 | 17.76 | 17.99 | 17.75 | 17.99 | 17.99 | 3,900 |
Feb 05, 2024 | 16.96 | 17.15 | 16.96 | 17.12 | 17.12 | 7,200 |
Feb 02, 2024 | 16.85 | 16.90 | 16.77 | 16.84 | 16.84 | 22,700 |
Feb 01, 2024 | 17.23 | 17.29 | 17.14 | 17.18 | 17.18 | 6,700 |
Jan 31, 2024 | 17.15 | 17.24 | 17.09 | 17.09 | 17.09 | 10,200 |
Jan 30, 2024 | 17.28 | 17.28 | 17.13 | 17.23 | 17.23 | 11,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |