Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 60 |
Jul 04, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jul 03, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jul 02, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jul 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 26, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jun 25, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jun 24, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 21, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jun 20, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 18, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Jun 17, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Jun 14, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jun 13, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Jun 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 11, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 10, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 07, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jun 06, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 05, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 04, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jun 03, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
May 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 24, 2024 | 16.57 | 16.57 | 16.50 | 16.50 | 16.50 | 60 |
May 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 22, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
May 21, 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 50 |
May 20, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
May 17, 2024 | 17.34 | 17.34 | 16.61 | 16.61 | 16.61 | 57 |
May 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
May 15, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
May 14, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
May 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
May 10, 2024 | 16.98 | 17.22 | 16.80 | 16.80 | 16.80 | 355 |
May 09, 2024 | 16.99 | 17.29 | 16.98 | 16.98 | 16.98 | 200 |
May 08, 2024 | 23.85 | 23.85 | 20.28 | 20.28 | 20.28 | 100 |
May 07, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
May 06, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
May 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 02, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Apr 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Apr 29, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Apr 26, 2024 | 24.57 | 25.00 | 24.57 | 25.00 | 25.00 | 100 |
Apr 25, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 24, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Apr 23, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Apr 22, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 19, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 18, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Apr 17, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Apr 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 15, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Apr 12, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Apr 11, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 09, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 08, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 05, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 04, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Apr 03, 2024 | 25.78 | 25.78 | 25.51 | 25.51 | 25.51 | 25 |
Apr 02, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 28, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Mar 27, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Mar 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Mar 25, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Mar 22, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 20, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 19, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 18, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Mar 15, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Mar 14, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Mar 13, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Mar 12, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 11, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 08, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 07, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Mar 06, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 05, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 04, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 01, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 29, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 23, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Feb 22, 2024 | 24.68 | 25.00 | 23.22 | 25.00 | 25.00 | 378 |
Feb 21, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Feb 20, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 19, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 16, 2024 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | 50 |
Feb 15, 2024 | 25.06 | 25.24 | 25.06 | 25.24 | 25.24 | 700 |
Feb 14, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |