Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.85 | 18.85 | 18.79 | 18.79 | 18.79 | - |
Jun 13, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Jun 12, 2024 | 18.85 | 18.85 | 18.84 | 18.85 | 18.85 | 3 |
Jun 11, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jun 10, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jun 07, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
Jun 06, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
Jun 05, 2024 | 18.85 | 18.85 | 18.82 | 18.82 | 18.82 | 2 |
Jun 04, 2024 | 18.90 | 19.00 | 18.88 | 18.99 | 18.99 | 36 |
Jun 03, 2024 | 18.74 | 18.76 | 18.74 | 18.76 | 18.76 | 27 |
May 31, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 6 |
May 30, 2024 | 18.63 | 18.66 | 18.58 | 18.58 | 18.58 | 18 |
May 29, 2024 | 18.58 | 18.65 | 18.58 | 18.61 | 18.61 | 6 |
May 28, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 13 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2 |
May 23, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
May 22, 2024 | 18.55 | 18.60 | 18.54 | 18.54 | 18.54 | 15 |
May 21, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 13 |
May 20, 2024 | 18.43 | 18.65 | 18.43 | 18.63 | 18.63 | 5 |
May 17, 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 18.37 | 1 |
May 16, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
May 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
May 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
May 13, 2024 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | 5 |
May 10, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1 |
May 09, 2024 | 18.23 | 18.23 | 18.10 | 18.21 | 18.21 | 13 |
May 08, 2024 | 18.11 | 18.23 | 18.11 | 18.23 | 18.23 | 11 |
May 07, 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | 1 |
May 06, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 03, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 25 |
May 02, 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | 2 |
May 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 23 |
Apr 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 26, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 23, 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 4 |
Apr 22, 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | 36 |
Apr 19, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 18, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 7 |
Apr 17, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18 |
Apr 16, 2024 | 17.99 | 18.05 | 17.99 | 17.99 | 17.99 | 4 |
Apr 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 10 |
Apr 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 80 |
Apr 08, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 05, 2024 | 17.91 | 17.91 | 17.90 | 17.90 | 17.90 | 23 |
Apr 04, 2024 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 61 |
Apr 03, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
Apr 02, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 9 |
Apr 01, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 60 |
Mar 28, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 8 |
Mar 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
Mar 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2 |
Mar 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Mar 21, 2024 | 18.11 | 18.15 | 18.05 | 18.05 | 18.05 | 13 |
Mar 20, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Mar 19, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 20 |
Mar 18, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1 |
Mar 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 24 |
Mar 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 13 |
Mar 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5 |
Mar 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
Mar 05, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 04, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Mar 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 27, 2024 | 18.11 | 18.11 | 18.10 | 18.10 | 18.10 | 3 |
Feb 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3 |
Feb 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
Feb 22, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 21, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Feb 20, 2024 | 17.89 | 17.89 | 17.85 | 17.85 | 17.85 | 7 |
Feb 16, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2 |
Feb 15, 2024 | 17.94 | 18.00 | 17.94 | 17.99 | 17.99 | 67 |
Feb 14, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1 |
Feb 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
Feb 06, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 115 |
Feb 05, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 5 |
Feb 02, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 01, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 31, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 30, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 29, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 26, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 25, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |