Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jun 27, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jun 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jun 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Jun 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Jun 21, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Jun 20, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jun 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jun 17, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Jun 14, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Jun 13, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jun 12, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jun 11, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Jun 10, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Jun 07, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Jun 06, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Jun 05, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jun 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jun 03, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
May 31, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
May 30, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
May 29, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 28, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
May 24, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
May 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 22, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 21, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
May 20, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
May 17, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 16, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
May 14, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
May 13, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
May 09, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
May 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
May 07, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
May 06, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
May 03, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
May 02, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
May 01, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 30, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Apr 29, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Apr 26, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Apr 24, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 23, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 22, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Apr 19, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Apr 18, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 17, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 16, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 15, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Apr 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 10, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 09, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 08, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 05, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 04, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 03, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Apr 02, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 01, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 28, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Mar 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Mar 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Mar 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Mar 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Mar 21, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 18, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 15, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Mar 14, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 13, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 12, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 11, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 08, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 06, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Mar 05, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Mar 04, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Mar 01, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 29, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Feb 28, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Feb 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Feb 26, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 23, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Feb 22, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 21, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 20, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Feb 15, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Feb 14, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 13, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Feb 12, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 09, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 08, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb 07, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Feb 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |