Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 19.93 | 19.99 | 19.93 | 19.99 | 19.99 | 54 |
Jun 19, 2024 | 19.98 | 19.98 | 19.90 | 19.90 | 19.90 | 54 |
Jun 18, 2024 | 19.97 | 19.98 | 19.92 | 19.96 | 19.96 | 3,432 |
Jun 17, 2024 | 19.79 | 19.82 | 19.76 | 19.82 | 19.82 | - |
Jun 14, 2024 | 20.07 | 20.07 | 19.65 | 19.71 | 19.71 | 1,000 |
Jun 13, 2024 | 20.35 | 20.35 | 20.08 | 20.08 | 20.08 | - |
Jun 12, 2024 | 20.26 | 20.41 | 20.26 | 20.40 | 20.40 | 249 |
Jun 11, 2024 | 20.49 | 20.49 | 20.22 | 20.22 | 20.22 | - |
Jun 10, 2024 | 20.30 | 20.41 | 20.30 | 20.41 | 20.41 | - |
Jun 07, 2024 | 20.53 | 20.53 | 20.41 | 20.49 | 20.49 | 130 |
Jun 06, 2024 | 20.52 | 20.56 | 20.50 | 20.55 | 20.55 | 1,555 |
Jun 05, 2024 | 20.48 | 20.51 | 20.48 | 20.50 | 20.50 | 19 |
Jun 04, 2024 | 20.50 | 20.50 | 20.34 | 20.38 | 20.38 | - |
Jun 03, 2024 | 20.62 | 20.62 | 20.55 | 20.55 | 20.55 | 37 |
May 31, 2024 | 20.44 | 20.47 | 20.44 | 20.47 | 20.47 | - |
May 30, 2024 | 20.28 | 20.42 | 20.28 | 20.42 | 20.42 | 1 |
May 29, 2024 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 126 |
May 28, 2024 | 20.73 | 20.73 | 20.58 | 20.58 | 20.58 | - |
May 27, 2024 | 20.59 | 20.67 | 20.59 | 20.67 | 20.67 | - |
May 24, 2024 | 20.46 | 20.59 | 20.46 | 20.59 | 20.59 | 298 |
May 23, 2024 | 20.63 | 20.65 | 20.58 | 20.58 | 20.58 | 19 |
May 22, 2024 | 20.58 | 20.63 | 20.55 | 20.63 | 20.63 | 10,120 |
May 21, 2024 | 20.63 | 20.63 | 20.58 | 20.61 | 20.61 | - |
May 20, 2024 | 20.66 | 20.70 | 20.66 | 20.67 | 20.67 | - |
May 17, 2024 | 20.61 | 20.62 | 20.57 | 20.62 | 20.62 | - |
May 16, 2024 | 20.68 | 20.68 | 20.63 | 20.65 | 20.65 | 50 |
May 15, 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 20.69 | - |
May 14, 2024 | 20.59 | 20.63 | 20.59 | 20.63 | 20.63 | - |
May 13, 2024 | 20.60 | 20.60 | 20.58 | 20.60 | 20.60 | - |
May 10, 2024 | 20.48 | 20.62 | 20.48 | 20.58 | 20.58 | 689 |
May 09, 2024 | 20.27 | 20.40 | 20.27 | 20.40 | 20.40 | 159 |
May 08, 2024 | 20.18 | 20.23 | 20.18 | 20.22 | 20.22 | - |
May 07, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 3,566 |
May 06, 2024 | 19.82 | 20.00 | 19.82 | 19.98 | 19.98 | 5 |
May 03, 2024 | 19.76 | 19.80 | 19.76 | 19.79 | 19.79 | - |
May 02, 2024 | 19.68 | 19.72 | 19.66 | 19.66 | 19.66 | 1,527 |
Apr 30, 2024 | 19.77 | 19.77 | 19.61 | 19.61 | 19.61 | - |
Apr 29, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | - |
Apr 26, 2024 | 19.66 | 19.69 | 19.66 | 19.69 | 19.69 | - |
Apr 25, 2024 | 19.60 | 19.60 | 19.47 | 19.47 | 19.47 | - |
Apr 24, 2024 | 19.70 | 19.72 | 19.64 | 19.64 | 19.64 | - |
Apr 23, 2024 | 19.62 | 19.69 | 19.62 | 19.69 | 19.69 | - |
Apr 22, 2024 | 19.51 | 19.54 | 19.49 | 19.54 | 19.54 | - |
Apr 19, 2024 | 19.20 | 19.39 | 19.20 | 19.36 | 19.36 | 346 |
Apr 18, 2024 | 19.33 | 19.37 | 19.31 | 19.37 | 19.37 | 473 |
Apr 17, 2024 | 19.28 | 19.37 | 19.25 | 19.25 | 19.25 | - |
Apr 16, 2024 | 19.29 | 19.29 | 19.23 | 19.23 | 19.23 | - |
Apr 15, 2024 | 19.56 | 19.61 | 19.51 | 19.51 | 19.51 | - |
Apr 12, 2024 | 19.64 | 19.64 | 19.46 | 19.46 | 19.46 | - |
Apr 11, 2024 | 19.49 | 19.49 | 19.43 | 19.47 | 19.47 | 1 |
Apr 10, 2024 | 19.63 | 19.66 | 19.49 | 19.49 | 19.49 | 1,053 |
Apr 09, 2024 | 19.52 | 19.59 | 19.52 | 19.52 | 19.52 | 14 |
Apr 08, 2024 | 19.46 | 19.57 | 19.46 | 19.57 | 19.57 | - |
Apr 05, 2024 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | 7 |
Apr 04, 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 19.67 | 1,000 |
Apr 03, 2024 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | - |
Apr 02, 2024 | 19.70 | 19.70 | 19.52 | 19.54 | 19.54 | 15,891 |
Mar 28, 2024 | 19.73 | 19.73 | 19.70 | 19.71 | 19.71 | 90 |
Mar 27, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 504 |
Mar 26, 2024 | 19.57 | 19.66 | 19.57 | 19.66 | 19.66 | 4,493 |
Mar 25, 2024 | 19.57 | 19.58 | 19.50 | 19.58 | 19.58 | - |
Mar 22, 2024 | 19.49 | 19.60 | 19.49 | 19.55 | 19.55 | 11 |
Mar 21, 2024 | 19.57 | 19.57 | 19.47 | 19.50 | 19.50 | - |
Mar 20, 2024 | 19.34 | 19.44 | 19.34 | 19.40 | 19.40 | 167 |
Mar 19, 2024 | 19.33 | 19.38 | 19.29 | 19.38 | 19.38 | - |
Mar 18, 2024 | 19.43 | 19.43 | 19.34 | 19.34 | 19.34 | 7,000 |
Mar 15, 2024 | 19.40 | 19.46 | 19.40 | 19.42 | 19.42 | 1,731 |
Mar 14, 2024 | 19.45 | 19.46 | 19.34 | 19.36 | 19.36 | 2,448 |
Mar 13, 2024 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | - |
Mar 12, 2024 | 19.28 | 19.41 | 19.28 | 19.41 | 19.41 | 458 |
Mar 11, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 19.23 | - |
Mar 08, 2024 | 19.28 | 19.28 | 19.26 | 19.27 | 19.27 | - |
Mar 07, 2024 | 19.06 | 19.28 | 19.06 | 19.28 | 19.28 | 12,000 |
Mar 06, 2024 | 19.15 | 19.17 | 19.15 | 19.17 | 19.17 | 7,610 |
Mar 05, 2024 | 19.14 | 19.20 | 19.13 | 19.20 | 19.20 | 1,137 |
Mar 04, 2024 | 19.25 | 19.25 | 19.15 | 19.18 | 19.18 | 2,630 |
Mar 01, 2024 | 19.32 | 19.32 | 19.23 | 19.23 | 19.23 | 35 |
Feb 29, 2024 | 19.25 | 19.25 | 19.24 | 19.24 | 19.24 | - |
Feb 28, 2024 | 19.24 | 19.24 | 19.14 | 19.21 | 19.21 | - |
Feb 27, 2024 | 19.13 | 19.24 | 19.13 | 19.24 | 19.24 | - |
Feb 26, 2024 | 19.19 | 19.19 | 19.13 | 19.13 | 19.13 | - |
Feb 23, 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | - |
Feb 22, 2024 | 19.21 | 19.23 | 19.17 | 19.17 | 19.17 | 14,400 |
Feb 21, 2024 | 18.99 | 19.03 | 18.95 | 18.99 | 18.99 | 476 |
Feb 20, 2024 | 18.97 | 18.98 | 18.96 | 18.96 | 18.96 | - |
Feb 19, 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 18.97 | - |
Feb 16, 2024 | 18.95 | 19.01 | 18.92 | 18.96 | 18.96 | 343 |
Feb 15, 2024 | 18.80 | 18.87 | 18.80 | 18.86 | 18.86 | - |
Feb 14, 2024 | 18.68 | 18.74 | 18.68 | 18.69 | 18.69 | 21 |
Feb 13, 2024 | 18.78 | 18.78 | 18.66 | 18.66 | 18.66 | - |
Feb 12, 2024 | 18.70 | 18.77 | 18.67 | 18.77 | 18.77 | 2,300 |
Feb 09, 2024 | 18.71 | 18.71 | 18.64 | 18.64 | 18.64 | 900 |
Feb 08, 2024 | 18.65 | 18.75 | 18.65 | 18.71 | 18.71 | 9,300 |
Feb 07, 2024 | 18.74 | 18.78 | 18.66 | 18.66 | 18.66 | 1,817 |
Feb 06, 2024 | 18.69 | 18.73 | 18.61 | 18.72 | 18.72 | 17,608 |
Feb 05, 2024 | 18.66 | 18.68 | 18.60 | 18.65 | 18.65 | 8,978 |
Feb 02, 2024 | 18.77 | 18.79 | 18.69 | 18.69 | 18.69 | 39 |
Feb 01, 2024 | 18.71 | 18.74 | 18.68 | 18.68 | 18.68 | - |
Jan 31, 2024 | 18.86 | 18.86 | 18.81 | 18.81 | 18.81 | - |
Jan 30, 2024 | 18.84 | 18.84 | 18.82 | 18.82 | 18.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |