Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 17.01 | 17.01 | 16.92 | 16.92 | 16.92 | 12,408 |
Jun 28, 2024 | 17.03 | 17.03 | 16.98 | 17.00 | 17.00 | 16,182 |
Jun 27, 2024 | 17.04 | 17.05 | 17.02 | 17.03 | 17.03 | 9,940 |
Jun 26, 2024 | 17.11 | 17.11 | 17.05 | 17.05 | 17.05 | 5,932 |
Jun 25, 2024 | 17.12 | 17.13 | 17.09 | 17.11 | 17.11 | 8,066 |
Jun 24, 2024 | 17.11 | 17.11 | 17.09 | 17.09 | 17.09 | 12,107 |
Jun 21, 2024 | 17.11 | 17.15 | 17.09 | 17.09 | 17.09 | 44,976 |
Jun 20, 2024 | 17.07 | 17.11 | 17.05 | 17.08 | 17.08 | 9,166 |
Jun 19, 2024 | 17.13 | 17.13 | 17.09 | 17.09 | 17.09 | 31,432 |
Jun 18, 2024 | 17.10 | 17.13 | 17.08 | 17.13 | 17.13 | 7,023 |
Jun 17, 2024 | 17.14 | 17.14 | 17.08 | 17.08 | 17.08 | 30,656 |
Jun 14, 2024 | 17.06 | 17.13 | 17.05 | 17.12 | 17.12 | 20,215 |
Jun 13, 2024 | 17.00 | 17.05 | 16.99 | 17.03 | 17.03 | 24,343 |
Jun 12, 2024 | 16.94 | 17.02 | 16.92 | 17.02 | 17.02 | 29,354 |
Jun 11, 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 16.92 | 16,417 |
Jun 10, 2024 | 16.97 | 16.97 | 16.89 | 16.89 | 16.89 | 16,127 |
Jun 07, 2024 | 17.07 | 17.07 | 16.99 | 16.99 | 16.99 | 25,324 |
Jun 06, 2024 | 17.11 | 17.11 | 17.05 | 17.08 | 17.08 | 25,573 |
Jun 05, 2024 | 17.08 | 17.13 | 17.07 | 17.12 | 17.12 | 21,453 |
Jun 04, 2024 | 17.05 | 17.10 | 17.05 | 17.07 | 17.07 | 19,155 |
Jun 03, 2024 | 16.98 | 17.05 | 16.97 | 17.05 | 17.05 | 29,653 |
May 31, 2024 | 16.94 | 16.97 | 16.89 | 16.95 | 16.95 | 13,488 |
May 30, 2024 | 16.94 | 16.94 | 16.92 | 16.94 | 16.94 | 8,585 |
May 29, 2024 | 16.97 | 16.99 | 16.90 | 16.91 | 16.91 | 28,552 |
May 28, 2024 | 17.08 | 17.08 | 17.01 | 17.01 | 17.01 | 8,975 |
May 27, 2024 | 17.03 | 17.09 | 17.00 | 17.07 | 17.07 | 7,516 |
May 24, 2024 | 17.02 | 17.04 | 17.00 | 17.02 | 17.02 | 6,627 |
May 23, 2024 | 17.08 | 17.08 | 17.00 | 17.00 | 17.00 | 35,069 |
May 22, 2024 | 17.05 | 17.08 | 17.05 | 17.06 | 17.06 | 8,861 |
May 21, 2024 | 17.09 | 17.11 | 17.08 | 17.10 | 17.10 | 8,335 |
May 20, 2024 | 17.07 | 17.09 | 17.06 | 17.08 | 17.08 | 7,547 |
May 17, 2024 | 17.14 | 17.14 | 17.08 | 17.08 | 17.08 | 15,172 |
May 16, 2024 | 17.20 | 17.21 | 17.15 | 17.15 | 17.15 | 8,590 |
May 15, 2024 | 17.07 | 17.19 | 17.07 | 17.19 | 17.19 | 11,881 |
May 14, 2024 | 17.08 | 17.08 | 17.01 | 17.02 | 17.02 | 25,228 |
May 13, 2024 | 17.09 | 17.09 | 17.04 | 17.07 | 17.07 | 11,809 |
May 10, 2024 | 17.12 | 17.12 | 17.05 | 17.06 | 17.06 | 9,240 |
May 09, 2024 | 17.11 | 17.11 | 17.07 | 17.08 | 17.08 | 9,972 |
May 08, 2024 | 17.15 | 17.16 | 17.12 | 17.13 | 17.13 | 12,150 |
May 07, 2024 | 17.14 | 17.17 | 17.14 | 17.17 | 17.17 | 17,895 |
May 06, 2024 | 17.08 | 17.16 | 17.08 | 17.10 | 17.10 | 19,526 |
May 03, 2024 | 17.05 | 17.12 | 17.04 | 17.08 | 17.08 | 28,963 |
May 02, 2024 | 17.03 | 17.06 | 17.01 | 17.03 | 17.03 | 9,782 |
Apr 30, 2024 | 17.04 | 17.05 | 16.98 | 16.99 | 16.99 | 23,537 |
Apr 29, 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 33,727 |
Apr 26, 2024 | 16.93 | 16.99 | 16.93 | 16.97 | 16.97 | 22,874 |
Apr 25, 2024 | 16.94 | 16.98 | 16.88 | 16.90 | 16.90 | 27,362 |
Apr 24, 2024 | 17.01 | 17.01 | 16.94 | 16.94 | 16.94 | 8,023 |
Apr 23, 2024 | 17.09 | 17.09 | 17.03 | 17.04 | 17.04 | 27,922 |
Apr 22, 2024 | 17.03 | 17.07 | 16.99 | 17.06 | 17.06 | 32,879 |
Apr 19, 2024 | 17.07 | 17.08 | 17.01 | 17.03 | 17.03 | 25,957 |
Apr 18, 2024 | 17.09 | 17.09 | 17.03 | 17.03 | 17.03 | 29,158 |
Apr 17, 2024 | 17.01 | 17.06 | 17.01 | 17.05 | 17.05 | 29,330 |
Apr 16, 2024 | 17.07 | 17.09 | 17.00 | 17.02 | 17.02 | 37,555 |
Apr 15, 2024 | 17.16 | 17.16 | 17.09 | 17.09 | 17.09 | 12,823 |
Apr 12, 2024 | 17.11 | 17.23 | 17.11 | 17.19 | 17.19 | 14,946 |
Apr 11, 2024 | 17.09 | 17.11 | 17.05 | 17.06 | 17.06 | 24,498 |
Apr 10, 2024 | 17.17 | 17.21 | 17.10 | 17.12 | 17.12 | 11,776 |
Apr 09, 2024 | 17.11 | 17.19 | 17.11 | 17.18 | 17.18 | 6,080 |
Apr 08, 2024 | 17.09 | 17.10 | 17.06 | 17.09 | 17.09 | 15,041 |
Apr 05, 2024 | 17.18 | 17.18 | 17.10 | 17.11 | 17.11 | 13,606 |
Apr 04, 2024 | 17.14 | 17.18 | 17.12 | 17.16 | 17.16 | 22,846 |
Apr 03, 2024 | 17.11 | 17.13 | 17.05 | 17.10 | 17.10 | 23,588 |
Apr 02, 2024 | 17.21 | 17.21 | 17.09 | 17.09 | 17.09 | 21,740 |
Mar 28, 2024 | 17.21 | 17.24 | 17.19 | 17.22 | 17.22 | 22,189 |
Mar 27, 2024 | 17.22 | 17.25 | 17.19 | 17.25 | 17.25 | 6,279 |
Mar 26, 2024 | 17.16 | 17.20 | 17.16 | 17.19 | 17.19 | 15,386 |
Mar 25, 2024 | 17.23 | 17.23 | 17.16 | 17.16 | 17.16 | 10,939 |
Mar 22, 2024 | 17.16 | 17.23 | 17.16 | 17.21 | 17.21 | 17,940 |
Mar 21, 2024 | 17.12 | 17.18 | 17.12 | 17.16 | 17.16 | 58,474 |
Mar 20, 2024 | 17.15 | 17.15 | 17.11 | 17.11 | 17.11 | 13,638 |
Mar 19, 2024 | 17.12 | 17.13 | 17.10 | 17.10 | 17.10 | 6,400 |
Mar 18, 2024 | 17.12 | 17.12 | 17.09 | 17.10 | 17.10 | 10,819 |
Mar 15, 2024 | 17.10 | 17.12 | 17.09 | 17.11 | 17.11 | 9,484 |
Mar 14, 2024 | 17.19 | 17.21 | 17.13 | 17.13 | 17.13 | 15,870 |
Mar 13, 2024 | 17.25 | 17.25 | 17.19 | 17.19 | 17.19 | 22,165 |
Mar 12, 2024 | 17.22 | 17.25 | 17.20 | 17.21 | 17.21 | 9,231 |
Mar 11, 2024 | 17.31 | 17.31 | 17.21 | 17.21 | 17.21 | 36,152 |
Mar 08, 2024 | 17.25 | 17.29 | 17.25 | 17.27 | 17.27 | 33,370 |
Mar 07, 2024 | 17.17 | 17.24 | 17.16 | 17.23 | 17.23 | 14,679 |
Mar 06, 2024 | 17.16 | 17.19 | 17.14 | 17.19 | 17.19 | 11,469 |
Mar 05, 2024 | 17.10 | 17.21 | 17.09 | 17.19 | 17.19 | 37,200 |
Mar 04, 2024 | 17.02 | 17.08 | 17.02 | 17.06 | 17.06 | 5,956 |
Mar 01, 2024 | 17.02 | 17.06 | 16.98 | 17.03 | 17.03 | 22,088 |
Feb 29, 2024 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 17,921 |
Feb 28, 2024 | 16.97 | 17.00 | 16.97 | 16.99 | 16.99 | 7,548 |
Feb 27, 2024 | 17.03 | 17.04 | 16.98 | 16.98 | 16.98 | 15,302 |
Feb 26, 2024 | 17.11 | 17.11 | 17.01 | 17.01 | 17.01 | 5,519 |
Feb 23, 2024 | 17.00 | 17.09 | 16.97 | 17.09 | 17.09 | 17,229 |
Feb 22, 2024 | 16.97 | 17.03 | 16.95 | 17.01 | 17.01 | 25,460 |
Feb 21, 2024 | 17.03 | 17.06 | 16.98 | 16.98 | 16.98 | 6,683 |
Feb 20, 2024 | 17.04 | 17.07 | 17.02 | 17.07 | 17.07 | 16,226 |
Feb 19, 2024 | 17.02 | 17.05 | 17.02 | 17.02 | 17.02 | 21,405 |
Feb 16, 2024 | 17.04 | 17.05 | 17.00 | 17.04 | 17.04 | 5,587 |
Feb 15, 2024 | 17.13 | 17.13 | 17.07 | 17.08 | 17.08 | 17,283 |
Feb 14, 2024 | 17.02 | 17.08 | 17.02 | 17.08 | 17.08 | 8,824 |
Feb 13, 2024 | 17.02 | 17.07 | 17.00 | 17.00 | 17.00 | 8,594 |
Feb 12, 2024 | 17.02 | 17.05 | 17.00 | 17.03 | 17.03 | 10,681 |
Feb 09, 2024 | 16.99 | 17.03 | 16.98 | 16.98 | 16.98 | 19,683 |
Feb 08, 2024 | 17.06 | 17.08 | 17.02 | 17.02 | 17.02 | 4,854 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |