Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Jun 27, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jun 26, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jun 25, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Jun 24, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jun 21, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jun 20, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jun 18, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jun 17, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jun 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jun 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jun 12, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jun 11, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jun 10, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jun 07, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jun 06, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jun 05, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jun 04, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Jun 03, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
May 31, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
May 30, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
May 29, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
May 28, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
May 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
May 23, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
May 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
May 21, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
May 20, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
May 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 16, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
May 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 14, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
May 08, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
May 07, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
May 06, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
May 03, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 02, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
May 01, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Apr 30, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Apr 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 26, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Apr 25, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 24, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 23, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Apr 22, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Apr 19, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Apr 18, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 17, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Apr 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 12, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 11, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 10, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 09, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 08, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 05, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Apr 04, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Apr 03, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Apr 02, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Apr 01, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Mar 28, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Mar 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 26, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Mar 25, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Mar 22, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 21, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 20, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Mar 19, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Mar 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 15, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Mar 14, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Mar 13, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Mar 12, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Mar 11, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Mar 08, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Mar 07, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 05, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 04, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Mar 01, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Feb 29, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Feb 28, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Feb 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Feb 26, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Feb 23, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Feb 22, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Feb 21, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Feb 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 16, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Feb 15, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Feb 14, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Feb 13, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Feb 12, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 09, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 08, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 07, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 06, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |