Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jun 27, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Jun 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 25, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Jun 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jun 21, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jun 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 18, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Jun 17, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jun 14, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jun 13, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jun 12, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jun 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 10, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jun 07, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jun 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jun 05, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jun 04, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jun 03, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 31, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
May 30, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
May 29, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
May 28, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
May 24, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
May 23, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
May 22, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 21, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
May 20, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
May 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 15, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
May 14, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
May 13, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
May 10, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
May 09, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
May 08, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
May 07, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
May 06, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
May 03, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
May 02, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
May 01, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Apr 30, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Apr 29, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Apr 26, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Apr 25, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 24, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Apr 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Apr 22, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 19, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 16, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Apr 15, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Apr 12, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Apr 11, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Apr 10, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Apr 09, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Apr 08, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Apr 05, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Apr 03, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Apr 02, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Apr 01, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 28, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 27, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Mar 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 25, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 22, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Mar 21, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Mar 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 18, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Mar 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 14, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Mar 13, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Mar 12, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Mar 11, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 08, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 07, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Mar 06, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 05, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Mar 04, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Mar 01, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Feb 29, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Feb 28, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Feb 27, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Feb 26, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Feb 23, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Feb 22, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Feb 21, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Feb 16, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Feb 15, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Feb 14, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Feb 13, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 12, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 09, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 08, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Feb 07, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Feb 06, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |