Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jun 27, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jun 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Jun 25, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jun 24, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jun 21, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jun 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jun 18, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jun 17, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jun 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jun 13, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jun 12, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Jun 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Jun 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Jun 07, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Jun 06, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jun 05, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jun 04, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Jun 03, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
May 31, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
May 30, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
May 29, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
May 28, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
May 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
May 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
May 22, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
May 21, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
May 20, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 17, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
May 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
May 15, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 14, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
May 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
May 10, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
May 09, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
May 08, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
May 07, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 06, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
May 03, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 02, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
May 01, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 29, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 25, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 24, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 23, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 22, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 19, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 18, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 17, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Apr 16, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 15, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 12, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 11, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Apr 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Apr 09, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Apr 08, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 05, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Apr 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Apr 03, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Apr 02, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Apr 01, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Mar 28, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Mar 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Mar 26, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 22, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Mar 21, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 20, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Mar 20, 2024 | 0.096 Dividend | |||||
Mar 19, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | - |
Mar 18, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | - |
Mar 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | - |
Mar 14, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | - |
Mar 13, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.23 | - |
Mar 12, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | - |
Mar 11, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | - |
Mar 08, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.99 | - |
Mar 07, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | - |
Mar 06, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.79 | - |
Mar 05, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | - |
Mar 04, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | - |
Mar 01, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | - |
Feb 29, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.53 | - |
Feb 28, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | - |
Feb 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | - |
Feb 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | - |
Feb 23, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | - |
Feb 22, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | - |
Feb 21, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.45 | - |
Feb 20, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.42 | - |
Feb 16, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.34 | - |
Feb 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | - |
Feb 14, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | - |
Feb 13, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.88 | - |
Feb 12, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | - |
Feb 09, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | - |
Feb 08, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | - |
Feb 07, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |