Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jun 25, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jun 24, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Jun 21, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Jun 20, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Jun 18, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Jun 17, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Jun 14, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Jun 13, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jun 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Jun 11, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Jun 10, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Jun 07, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Jun 06, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Jun 05, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jun 04, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Jun 03, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
May 31, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
May 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 29, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
May 28, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
May 24, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
May 23, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
May 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
May 21, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
May 20, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
May 17, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
May 16, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
May 15, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
May 14, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
May 13, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
May 10, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
May 09, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
May 08, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
May 07, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
May 06, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
May 03, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
May 02, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
May 01, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 30, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 29, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Apr 26, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Apr 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Apr 24, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Apr 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 22, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Apr 19, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 18, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Apr 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 16, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Apr 15, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 11, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Apr 10, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Apr 09, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Apr 08, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Apr 05, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Apr 04, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Apr 03, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 02, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 01, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Mar 28, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 27, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Mar 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 25, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Mar 22, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 21, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Mar 20, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 19, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Mar 18, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Mar 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Mar 14, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Mar 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 12, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 11, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Mar 08, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 06, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Mar 05, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Mar 04, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Mar 01, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Feb 29, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 28, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 27, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Feb 26, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Feb 23, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 22, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Feb 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Feb 16, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Feb 15, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 14, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Feb 13, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Feb 12, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 09, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 08, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 07, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Feb 06, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Feb 05, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |