Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Jun 13, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jun 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jun 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Jun 10, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Jun 07, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jun 06, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Jun 05, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jun 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jun 03, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
May 31, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
May 30, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
May 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
May 22, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
May 21, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
May 20, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 17, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 16, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
May 15, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
May 14, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
May 13, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
May 07, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
May 06, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
May 03, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
May 02, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 29, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 26, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 25, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 24, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 23, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 22, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 18, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 17, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 16, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 12, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Apr 09, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 08, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Apr 05, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 04, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Apr 03, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 02, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Mar 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Mar 27, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Mar 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Mar 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 22, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 19, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 14, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Mar 11, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Mar 08, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Mar 07, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 06, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Mar 05, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Mar 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 01, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Feb 29, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Feb 28, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 27, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Feb 26, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Feb 23, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 22, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Feb 21, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Feb 20, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 15, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Feb 14, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 13, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Feb 12, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Feb 05, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Feb 02, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Feb 01, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Jan 31, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Jan 30, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Jan 29, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |