Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.18 | 19.23 | 19.18 | 19.19 | 19.19 | 1,988 |
Jun 27, 2024 | 19.19 | 19.24 | 19.15 | 19.20 | 19.20 | 4,337 |
Jun 26, 2024 | 19.26 | 19.31 | 19.16 | 19.16 | 19.16 | 5,585 |
Jun 25, 2024 | 19.24 | 19.29 | 19.21 | 19.21 | 19.21 | 5,527 |
Jun 24, 2024 | 19.22 | 19.26 | 19.20 | 19.26 | 19.26 | 87,288 |
Jun 21, 2024 | 19.23 | 19.28 | 19.20 | 19.24 | 19.24 | 104,832 |
Jun 20, 2024 | 19.25 | 19.34 | 19.25 | 19.34 | 19.34 | 9,004 |
Jun 19, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 19.18 | 15,388 |
Jun 18, 2024 | 19.13 | 19.18 | 19.11 | 19.17 | 19.17 | 20,278 |
Jun 17, 2024 | 19.14 | 19.16 | 19.05 | 19.10 | 19.10 | 5,520 |
Jun 14, 2024 | 19.25 | 19.25 | 19.08 | 19.08 | 19.08 | 23,742 |
Jun 13, 2024 | 19.17 | 19.17 | 19.09 | 19.13 | 19.13 | 2,922 |
Jun 12, 2024 | 19.15 | 19.25 | 19.14 | 19.18 | 19.18 | 5,460 |
Jun 11, 2024 | 19.23 | 19.23 | 19.07 | 19.09 | 19.09 | 6,423 |
Jun 10, 2024 | 19.15 | 19.24 | 19.12 | 19.24 | 19.24 | 25,671 |
Jun 07, 2024 | 19.07 | 19.17 | 19.01 | 19.17 | 19.17 | 8,201 |
Jun 06, 2024 | 19.10 | 19.16 | 19.07 | 19.08 | 19.08 | 12,393 |
Jun 05, 2024 | 18.91 | 19.02 | 18.89 | 19.02 | 19.02 | 6,365 |
Jun 04, 2024 | 18.87 | 18.90 | 18.82 | 18.82 | 18.82 | 4,871 |
Jun 03, 2024 | 19.03 | 19.06 | 18.88 | 18.88 | 18.88 | 6,415 |
May 31, 2024 | 18.81 | 18.81 | 18.76 | 18.76 | 18.76 | 1,290 |
May 30, 2024 | 18.76 | 18.79 | 18.74 | 18.79 | 18.79 | 14,379 |
May 29, 2024 | 18.91 | 18.91 | 18.78 | 18.82 | 18.82 | 13,349 |
May 28, 2024 | 19.06 | 19.10 | 18.97 | 18.99 | 18.99 | 6,007 |
May 27, 2024 | 19.08 | 19.10 | 19.07 | 19.10 | 19.10 | 3,520 |
May 24, 2024 | 19.00 | 19.07 | 19.00 | 19.07 | 19.07 | 3,863 |
May 23, 2024 | 19.16 | 19.17 | 19.07 | 19.09 | 19.09 | 6,630 |
May 22, 2024 | 19.08 | 19.09 | 19.05 | 19.09 | 19.09 | 9,938 |
May 21, 2024 | 19.11 | 19.13 | 19.07 | 19.11 | 19.11 | 7,069 |
May 20, 2024 | 19.13 | 19.21 | 19.13 | 19.17 | 19.17 | 10,273 |
May 17, 2024 | 19.13 | 19.13 | 19.08 | 19.11 | 19.11 | 37,213 |
May 16, 2024 | 19.15 | 19.15 | 19.12 | 19.15 | 19.15 | 7,015 |
May 15, 2024 | 19.09 | 19.16 | 19.07 | 19.12 | 19.12 | 7,981 |
May 14, 2024 | 19.00 | 19.02 | 18.96 | 19.02 | 19.02 | 8,375 |
May 13, 2024 | 19.01 | 19.02 | 18.97 | 19.02 | 19.02 | 5,963 |
May 10, 2024 | 19.03 | 19.09 | 19.03 | 19.04 | 19.04 | 11,552 |
May 09, 2024 | 18.89 | 18.97 | 18.88 | 18.97 | 18.97 | 864 |
May 08, 2024 | 18.89 | 18.94 | 18.89 | 18.92 | 18.92 | 1,978 |
May 07, 2024 | 18.87 | 18.94 | 18.83 | 18.93 | 18.93 | 8,203 |
May 06, 2024 | 18.70 | 18.81 | 18.70 | 18.81 | 18.81 | 5,777 |
May 03, 2024 | 18.56 | 18.58 | 18.56 | 18.63 | 18.63 | 2,751 |
May 02, 2024 | 18.51 | 18.56 | 18.50 | 18.52 | 18.52 | 11,616 |
Apr 30, 2024 | 18.78 | 18.82 | 18.69 | 18.71 | 18.71 | 70,400 |
Apr 29, 2024 | 18.72 | 18.79 | 18.72 | 18.73 | 18.73 | 4,880 |
Apr 26, 2024 | 18.59 | 18.76 | 18.58 | 18.74 | 18.74 | 14,530 |
Apr 25, 2024 | 18.61 | 18.64 | 18.41 | 18.46 | 18.46 | 12,167 |
Apr 24, 2024 | 18.69 | 18.73 | 18.68 | 18.71 | 18.71 | 8,657 |
Apr 23, 2024 | 18.60 | 18.65 | 18.56 | 18.65 | 18.65 | 11,013 |
Apr 22, 2024 | 18.54 | 18.54 | 18.48 | 18.50 | 18.50 | 4,856 |
Apr 19, 2024 | 18.45 | 18.53 | 18.45 | 18.53 | 18.53 | 12,221 |
Apr 18, 2024 | 18.57 | 18.64 | 18.57 | 18.64 | 18.64 | 4,406 |
Apr 17, 2024 | 18.59 | 18.71 | 18.57 | 18.57 | 18.57 | 7,669 |
Apr 16, 2024 | 18.61 | 18.66 | 18.59 | 18.66 | 18.66 | 11,581 |
Apr 15, 2024 | 18.88 | 18.92 | 18.86 | 18.86 | 18.86 | 4,591 |
Apr 12, 2024 | 19.06 | 19.06 | 18.87 | 18.88 | 18.88 | 2,625 |
Apr 11, 2024 | 18.89 | 18.90 | 18.84 | 18.90 | 18.90 | 2,749 |
Apr 10, 2024 | 18.93 | 18.95 | 18.82 | 18.82 | 18.82 | 3,201 |
Apr 09, 2024 | 18.84 | 18.84 | 18.75 | 18.79 | 18.79 | 1,687 |
Apr 08, 2024 | 18.81 | 18.88 | 18.80 | 18.85 | 18.85 | 7,800 |
Apr 05, 2024 | 18.74 | 18.80 | 18.71 | 18.79 | 18.79 | 17,187 |
Apr 04, 2024 | 18.96 | 19.02 | 18.96 | 18.99 | 18.99 | 19,587 |
Apr 03, 2024 | 19.03 | 19.03 | 18.98 | 19.00 | 19.00 | 52,094 |
Apr 02, 2024 | 19.25 | 19.25 | 18.99 | 18.99 | 18.99 | 11,827 |
Mar 28, 2024 | 19.18 | 19.21 | 19.17 | 19.17 | 19.17 | 38,118 |
Mar 27, 2024 | 19.04 | 19.11 | 19.03 | 19.11 | 19.11 | 1,850 |
Mar 26, 2024 | 19.02 | 19.06 | 19.01 | 19.06 | 19.06 | 5,003 |
Mar 25, 2024 | 19.07 | 19.08 | 19.00 | 19.01 | 19.01 | 4,863 |
Mar 22, 2024 | 19.08 | 19.11 | 19.05 | 19.08 | 19.08 | 12,387 |
Mar 21, 2024 | 19.05 | 19.14 | 18.99 | 19.13 | 19.13 | 11,268 |
Mar 20, 2024 | 18.84 | 18.93 | 18.84 | 18.88 | 18.88 | 5,122 |
Mar 19, 2024 | 18.87 | 18.90 | 18.81 | 18.90 | 18.90 | 7,202 |
Mar 18, 2024 | 18.83 | 18.89 | 18.80 | 18.89 | 18.89 | 3,500 |
Mar 15, 2024 | 18.79 | 18.83 | 18.73 | 18.73 | 18.73 | 9,682 |
Mar 14, 2024 | 18.94 | 18.96 | 18.81 | 18.83 | 18.83 | 62,182 |
Mar 13, 2024 | 18.85 | 18.89 | 18.84 | 18.87 | 18.87 | 3,332 |
Mar 12, 2024 | 18.76 | 18.87 | 18.72 | 18.85 | 18.85 | 9,835 |
Mar 11, 2024 | 18.62 | 18.66 | 18.58 | 18.66 | 18.66 | 4,857 |
Mar 08, 2024 | 18.83 | 18.88 | 18.76 | 18.76 | 18.76 | 8,839 |
Mar 07, 2024 | 18.66 | 18.82 | 18.66 | 18.78 | 18.78 | 6,967 |
Mar 06, 2024 | 18.63 | 18.70 | 18.63 | 18.70 | 18.70 | 29,628 |
Mar 05, 2024 | 18.72 | 18.76 | 18.65 | 18.66 | 18.66 | 7,568 |
Mar 04, 2024 | 18.69 | 18.76 | 18.69 | 18.76 | 18.76 | 8,586 |
Mar 01, 2024 | 18.69 | 18.73 | 18.65 | 18.69 | 18.69 | 14,780 |
Feb 29, 2024 | 18.51 | 18.60 | 18.46 | 18.59 | 18.59 | 10,970 |
Feb 28, 2024 | 18.49 | 18.52 | 18.45 | 18.49 | 18.49 | 23,857 |
Feb 27, 2024 | 18.44 | 18.48 | 18.44 | 18.48 | 18.48 | 1,999 |
Feb 26, 2024 | 18.47 | 18.49 | 18.45 | 18.47 | 18.47 | 5,994 |
Feb 23, 2024 | 18.46 | 18.56 | 18.45 | 18.52 | 18.52 | 5,460 |
Feb 22, 2024 | 18.32 | 18.42 | 18.31 | 18.41 | 18.41 | 14,943 |
Feb 21, 2024 | 18.13 | 18.17 | 18.10 | 18.14 | 18.14 | 4,868 |
Feb 20, 2024 | 18.20 | 18.20 | 18.08 | 18.11 | 18.11 | 8,721 |
Feb 19, 2024 | 18.23 | 18.28 | 18.20 | 18.27 | 18.27 | 16,055 |
Feb 16, 2024 | 18.29 | 18.32 | 18.28 | 18.31 | 18.31 | 5,418 |
Feb 15, 2024 | 18.24 | 18.26 | 18.20 | 18.20 | 18.20 | 67,148 |
Feb 14, 2024 | 18.13 | 18.15 | 18.10 | 18.10 | 18.10 | 14,406 |
Feb 13, 2024 | 18.24 | 18.26 | 18.04 | 18.11 | 18.11 | 10,077 |
Feb 12, 2024 | 18.15 | 18.28 | 18.15 | 18.28 | 18.28 | 6,175 |
Feb 09, 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 18.07 | 2,650 |
Feb 08, 2024 | 18.09 | 18.12 | 18.09 | 18.11 | 18.11 | 12,053 |
Feb 07, 2024 | 17.99 | 18.07 | 17.99 | 18.06 | 18.06 | 3,848 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |