Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.23 | 15.26 | 15.23 | 15.26 | 15.26 | 576 |
Jun 27, 2024 | 15.05 | 15.05 | 15.03 | 15.03 | 15.03 | 249 |
Jun 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.56 | 2,425 |
Jun 25, 2024 | 14.98 | 14.98 | 14.58 | 14.58 | 14.58 | 1,054 |
Jun 24, 2024 | 14.57 | 14.94 | 14.57 | 14.93 | 14.93 | 8,239 |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 14.58 | 14.95 | 14.58 | 14.90 | 14.90 | 202 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 14.75 | 14.81 | 14.60 | 14.65 | 14.65 | 366 |
Jun 17, 2024 | 14.26 | 14.30 | 14.22 | 14.30 | 14.30 | 300 |
Jun 14, 2024 | 14.63 | 14.63 | 14.60 | 14.60 | 14.60 | 975 |
Jun 13, 2024 | 14.80 | 14.82 | 14.80 | 14.82 | 14.82 | 1,400 |
Jun 12, 2024 | 15.24 | 15.73 | 15.24 | 15.50 | 15.50 | 688 |
Jun 11, 2024 | 14.57 | 14.74 | 14.56 | 14.74 | 14.74 | 1,058 |
Jun 10, 2024 | 14.66 | 14.85 | 14.66 | 14.78 | 14.78 | 287 |
Jun 07, 2024 | 14.89 | 15.05 | 14.77 | 14.86 | 14.86 | 229 |
Jun 06, 2024 | 15.47 | 15.49 | 15.32 | 15.32 | 15.32 | 890 |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 15.24 | 15.32 | 15.10 | 15.16 | 15.16 | 3,899 |
Jun 03, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | 101 |
May 31, 2024 | 14.95 | 15.10 | 14.94 | 14.96 | 14.96 | 106 |
May 30, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 10 |
May 29, 2024 | 14.57 | 14.57 | 14.43 | 14.51 | 14.51 | 1,883 |
May 28, 2024 | 15.08 | 15.12 | 15.08 | 15.12 | 15.12 | 120 |
May 24, 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 14.88 | 750 |
May 23, 2024 | 15.05 | 15.08 | 15.00 | 15.08 | 15.08 | 691 |
May 22, 2024 | 15.53 | 15.66 | 15.47 | 15.47 | 15.47 | 172 |
May 21, 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 30 |
May 20, 2024 | 15.51 | 15.57 | 15.33 | 15.33 | 15.33 | 201 |
May 17, 2024 | 15.68 | 15.68 | 15.62 | 15.65 | 15.65 | 756 |
May 17, 2024 | 0.17 Dividend | |||||
May 16, 2024 | 15.93 | 16.16 | 15.93 | 16.13 | 15.96 | 112 |
May 15, 2024 | 16.71 | 16.76 | 16.22 | 16.22 | 16.04 | 195 |
May 14, 2024 | 15.59 | 16.25 | 15.59 | 16.17 | 16.00 | 1,275 |
May 13, 2024 | 15.57 | 15.65 | 15.32 | 15.32 | 15.16 | 478 |
May 10, 2024 | 15.65 | 15.70 | 15.34 | 15.34 | 15.18 | 1,064 |
May 09, 2024 | 16.04 | 16.05 | 15.41 | 15.47 | 15.31 | 1,792 |
May 08, 2024 | 15.31 | 15.65 | 15.31 | 15.60 | 15.43 | 574 |
May 07, 2024 | 14.87 | 15.40 | 14.87 | 15.40 | 15.24 | 4,633 |
May 03, 2024 | 14.09 | 14.26 | 13.90 | 13.92 | 13.77 | 2,640 |
May 02, 2024 | 13.75 | 13.75 | 13.58 | 13.64 | 13.50 | 2,165 |
May 01, 2024 | 13.02 | 13.49 | 13.02 | 13.49 | 13.35 | 21,181 |
Apr 30, 2024 | 15.30 | 15.30 | 14.76 | 15.08 | 14.92 | 10,928 |
Apr 29, 2024 | 15.85 | 16.01 | 15.85 | 15.99 | 15.82 | 1,255 |
Apr 26, 2024 | 15.69 | 15.69 | 15.61 | 15.61 | 15.45 | 333 |
Apr 25, 2024 | 15.42 | 15.42 | 15.19 | 15.32 | 15.16 | 408 |
Apr 24, 2024 | 15.96 | 15.96 | 15.65 | 15.67 | 15.51 | 25 |
Apr 23, 2024 | 15.77 | 16.22 | 15.77 | 16.22 | 16.05 | 150 |
Apr 22, 2024 | 15.37 | 15.72 | 15.37 | 15.72 | 15.55 | 228 |
Apr 19, 2024 | 15.07 | 15.41 | 15.07 | 15.26 | 15.10 | 532 |
Apr 18, 2024 | 15.36 | 15.59 | 15.30 | 15.33 | 15.17 | 1,139 |
Apr 17, 2024 | 15.97 | 16.01 | 15.44 | 15.64 | 15.47 | 2,493 |
Apr 16, 2024 | 15.76 | 15.92 | 15.62 | 15.84 | 15.67 | 5,613 |
Apr 15, 2024 | 15.99 | 16.00 | 15.96 | 16.00 | 15.83 | 3,888 |
Apr 12, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.04 | 23 |
Apr 11, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.85 | 3 |
Apr 10, 2024 | 15.71 | 15.87 | 15.49 | 15.87 | 15.70 | 5,606 |
Apr 09, 2024 | 16.30 | 16.34 | 16.13 | 16.34 | 16.17 | 5,551 |
Apr 08, 2024 | 16.12 | 16.37 | 16.12 | 16.37 | 16.20 | 15 |
Apr 05, 2024 | 15.10 | 15.82 | 15.10 | 15.82 | 15.65 | 12 |
Apr 04, 2024 | 16.46 | 16.46 | 15.98 | 15.98 | 15.81 | 128 |
Apr 03, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 37 |
Apr 02, 2024 | 16.25 | 16.28 | 16.04 | 16.04 | 15.87 | 1,301 |
Mar 28, 2024 | 17.27 | 17.28 | 17.06 | 17.15 | 16.96 | 8,839 |
Mar 27, 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.81 | 387 |
Mar 26, 2024 | 16.75 | 16.76 | 16.75 | 16.76 | 16.59 | 13 |
Mar 25, 2024 | 17.08 | 17.08 | 16.89 | 16.93 | 16.75 | 475 |
Mar 22, 2024 | 17.04 | 17.14 | 16.97 | 16.97 | 16.79 | 245 |
Mar 21, 2024 | 17.39 | 17.61 | 17.18 | 17.18 | 17.00 | 9,154 |
Mar 20, 2024 | 16.66 | 16.66 | 16.58 | 16.58 | 16.41 | 32 |
Mar 19, 2024 | 16.41 | 16.58 | 16.21 | 16.58 | 16.40 | 431 |
Mar 18, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.08 | 221 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.68 | 240 |
Mar 13, 2024 | 15.99 | 16.33 | 15.99 | 16.33 | 16.16 | 327 |
Mar 12, 2024 | 15.86 | 15.86 | 15.83 | 15.83 | 15.67 | 248 |
Mar 11, 2024 | 15.99 | 16.08 | 15.94 | 15.94 | 15.77 | 84 |
Mar 08, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | 9 |
Mar 07, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.94 | 17 |
Mar 06, 2024 | 15.98 | 16.04 | 15.98 | 16.04 | 15.87 | 10 |
Mar 05, 2024 | 16.43 | 16.49 | 16.19 | 16.19 | 16.02 | 3,572 |
Mar 04, 2024 | 16.43 | 16.79 | 16.40 | 16.73 | 16.55 | 3,805 |
Mar 01, 2024 | 16.31 | 16.51 | 16.31 | 16.51 | 16.33 | 102 |
Feb 29, 2024 | 16.71 | 16.73 | 16.59 | 16.73 | 16.55 | 2,042 |
Feb 28, 2024 | 16.11 | 16.63 | 16.08 | 16.63 | 16.46 | 2,350 |
Feb 27, 2024 | 16.64 | 16.64 | 16.24 | 16.24 | 16.07 | 249 |
Feb 26, 2024 | 16.74 | 16.77 | 16.50 | 16.50 | 16.33 | 657 |
Feb 23, 2024 | 17.08 | 17.08 | 16.81 | 16.81 | 16.64 | 527 |
Feb 22, 2024 | 17.37 | 17.37 | 17.32 | 17.35 | 17.17 | 432 |
Feb 21, 2024 | 17.30 | 17.40 | 17.25 | 17.29 | 17.11 | 1,935 |
Feb 20, 2024 | 16.89 | 17.20 | 16.82 | 17.20 | 17.02 | 2,420 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 17.19 | 17.65 | 17.19 | 17.33 | 17.15 | 1,537 |
Feb 15, 2024 | 17.15 | 17.25 | 16.95 | 17.23 | 17.04 | 121 |
Feb 15, 2024 | 0.17 Dividend | |||||
Feb 14, 2024 | 17.08 | 17.08 | 16.59 | 16.71 | 16.37 | 1,164 |
Feb 13, 2024 | 16.37 | 16.67 | 16.05 | 16.67 | 16.33 | 1,115 |
Feb 12, 2024 | 16.94 | 17.11 | 16.88 | 16.94 | 16.59 | 44 |
Feb 09, 2024 | 17.15 | 17.18 | 16.81 | 16.85 | 16.50 | 1,282 |
Feb 08, 2024 | 16.68 | 17.08 | 16.67 | 17.08 | 16.72 | 7,636 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |