Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 24, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Jun 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 20, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jun 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 17, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jun 14, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jun 13, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Jun 12, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Jun 11, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jun 10, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Jun 07, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jun 06, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jun 05, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Jun 04, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jun 03, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
May 31, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
May 30, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
May 29, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
May 28, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
May 24, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
May 23, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
May 22, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
May 21, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
May 20, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
May 17, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
May 16, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
May 15, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
May 14, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
May 13, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
May 09, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
May 08, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
May 07, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
May 06, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
May 03, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
May 02, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
May 01, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 30, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Apr 29, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 26, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Apr 25, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 24, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Apr 23, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Apr 22, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Apr 19, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 18, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Apr 17, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Apr 16, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 15, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Apr 12, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Apr 10, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Apr 09, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 08, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 05, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 04, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Apr 03, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 02, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 01, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Mar 28, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 27, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 25, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 22, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Mar 21, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Mar 20, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Mar 19, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 18, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 14, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 12, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 11, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Mar 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 07, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Mar 06, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Mar 05, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 04, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Mar 01, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Feb 29, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Feb 28, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Feb 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 26, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Feb 23, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 22, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Feb 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Feb 20, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Feb 16, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 15, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 14, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Feb 13, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Feb 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 09, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Feb 08, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Feb 07, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Feb 06, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Feb 05, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Feb 02, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 01, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |