Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 240 |
May 30, 2024 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 240 |
May 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 24, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
May 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
May 22, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 5 |
May 21, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
May 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 17, 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 45 |
May 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 50 |
May 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
May 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 08, 2024 | 0.15 Dividend | |||||
May 07, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | - |
May 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
May 03, 2024 | 16.50 | 17.20 | 16.50 | 17.20 | 17.04 | 25 |
May 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
Apr 30, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | - |
Apr 29, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
Apr 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
Apr 19, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
Apr 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
Apr 17, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
Apr 16, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
Apr 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | - |
Apr 12, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
Apr 11, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | - |
Apr 09, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - |
Apr 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
Apr 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
Apr 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
Apr 02, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - |
Mar 28, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
Mar 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
Mar 22, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 21, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 20, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 19, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
Mar 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
Mar 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - |
Mar 14, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - |
Mar 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
Mar 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
Mar 07, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - |
Mar 06, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
Mar 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - |
Mar 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
Mar 01, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
Feb 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | - |
Feb 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | - |
Feb 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
Feb 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
Feb 23, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
Feb 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
Feb 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
Feb 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
Feb 19, 2024 | 16.30 | 16.80 | 16.30 | 16.80 | 16.64 | 300 |
Feb 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
Feb 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - |
Feb 14, 2024 | 15.70 | 16.40 | 15.70 | 16.40 | 16.25 | 10 |
Feb 13, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | - |
Feb 09, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.46 | 30 |
Feb 08, 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.75 | - |
Feb 08, 2024 | 0.15 Dividend | |||||
Feb 07, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
Feb 06, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 15.90 | - |
Feb 05, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.29 | - |
Feb 02, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
Feb 01, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | - |
Jan 31, 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 16.69 | 30 |
Jan 30, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | - |
Jan 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - |
Jan 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Jan 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
Jan 24, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - |
Jan 23, 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.19 | 5 |
Jan 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - |
Jan 19, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.61 | - |
Jan 18, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 15.80 | 5 |
Jan 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | - |
Jan 16, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 15.70 | 1 |
Jan 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
Jan 12, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 15.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |