Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 15.51 | 15.51 | 15.49 | 15.51 | 15.51 | 7 |
Jun 20, 2024 | 15.65 | 15.65 | 15.55 | 15.67 | 15.67 | 865 |
Jun 19, 2024 | 15.67 | 15.76 | 15.67 | 15.59 | 15.59 | 2,098 |
Jun 18, 2024 | 15.91 | 16.04 | 15.91 | 15.78 | 15.78 | 262 |
Jun 17, 2024 | 15.65 | 15.72 | 15.55 | 15.78 | 15.78 | 614 |
Jun 14, 2024 | 15.33 | 15.37 | 15.10 | 15.32 | 15.32 | 3,727 |
Jun 13, 2024 | 15.85 | 15.86 | 15.50 | 15.54 | 15.54 | 2,848 |
Jun 12, 2024 | 16.00 | 16.12 | 15.98 | 16.09 | 16.09 | 3,239 |
Jun 11, 2024 | 16.14 | 16.14 | 15.87 | 15.94 | 15.94 | 4,290 |
Jun 10, 2024 | 16.24 | 16.24 | 16.14 | 16.18 | 16.18 | 4,244 |
Jun 07, 2024 | 16.56 | 16.57 | 16.42 | 16.40 | 16.40 | 3,116 |
Jun 06, 2024 | 16.06 | 16.27 | 16.05 | 16.33 | 16.33 | 627 |
Jun 05, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
Jun 04, 2024 | 16.41 | 16.42 | 16.25 | 16.08 | 16.08 | 158 |
Jun 03, 2024 | 16.58 | 16.60 | 16.46 | 16.46 | 16.46 | 1,431 |
May 31, 2024 | 16.50 | 16.54 | 16.32 | 16.31 | 16.31 | 476 |
May 30, 2024 | 16.31 | 16.34 | 16.31 | 16.32 | 16.32 | 2,740 |
May 29, 2024 | 16.24 | 16.24 | 16.11 | 16.13 | 16.13 | 1,212 |
May 28, 2024 | 16.28 | 16.46 | 16.28 | 16.34 | 16.34 | 694 |
May 27, 2024 | 16.27 | 16.27 | 16.19 | 16.19 | 16.19 | 2,324 |
May 24, 2024 | 16.44 | 16.44 | 16.21 | 16.35 | 16.35 | 2,078 |
May 23, 2024 | 16.34 | 16.44 | 16.34 | 16.44 | 16.44 | 1,032 |
May 22, 2024 | 16.54 | 16.56 | 16.51 | 16.46 | 16.46 | 276 |
May 21, 2024 | 16.53 | 16.56 | 16.52 | 16.56 | 16.56 | 2,549 |
May 20, 2024 | 16.62 | 16.62 | 16.57 | 16.58 | 16.58 | 7,287 |
May 17, 2024 | 16.43 | 16.44 | 16.43 | 16.50 | 16.50 | 450 |
May 16, 2024 | 16.17 | 16.22 | 16.07 | 16.20 | 16.20 | 2,565 |
May 15, 2024 | 16.38 | 16.38 | 16.18 | 16.15 | 16.15 | 3,259 |
May 14, 2024 | 16.35 | 16.35 | 16.35 | 16.44 | 16.44 | 390 |
May 13, 2024 | 16.16 | 16.23 | 16.06 | 16.18 | 16.18 | 6,316 |
May 10, 2024 | 16.06 | 16.06 | 16.05 | 16.05 | 16.05 | 1,190 |
May 09, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
May 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 07, 2024 | 16.04 | 16.17 | 16.02 | 16.14 | 16.14 | 5,006 |
May 06, 2024 | 15.95 | 16.03 | 15.95 | 16.00 | 16.00 | 2,841 |
May 03, 2024 | 16.04 | 16.04 | 15.87 | 15.91 | 15.91 | 2,000 |
May 02, 2024 | 15.41 | 16.04 | 15.30 | 15.81 | 15.81 | 16,409 |
Apr 30, 2024 | 14.84 | 14.89 | 14.79 | 14.84 | 14.84 | 307 |
Apr 29, 2024 | 15.01 | 15.03 | 14.85 | 14.86 | 14.86 | 1,440 |
Apr 26, 2024 | 14.90 | 14.94 | 14.90 | 14.89 | 14.89 | 507 |
Apr 25, 2024 | 14.77 | 14.77 | 14.68 | 14.68 | 14.68 | 416 |
Apr 24, 2024 | 15.07 | 15.07 | 14.64 | 14.66 | 14.66 | 6,361 |
Apr 24, 2024 | 0.756 Dividend | |||||
Apr 23, 2024 | 15.41 | 15.64 | 15.41 | 15.65 | 14.89 | 1,924 |
Apr 22, 2024 | 15.31 | 15.34 | 15.14 | 15.34 | 14.59 | 7,129 |
Apr 19, 2024 | 14.84 | 15.24 | 14.84 | 15.21 | 14.48 | 5,733 |
Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.14 | 14.41 | 133 |
Apr 17, 2024 | 15.00 | 15.07 | 14.93 | 14.94 | 14.22 | 2,374 |
Apr 16, 2024 | 14.82 | 14.82 | 14.72 | 14.71 | 14.00 | 1,235 |
Apr 15, 2024 | 15.00 | 15.20 | 15.00 | 15.03 | 14.31 | 4,539 |
Apr 12, 2024 | 15.30 | 15.30 | 14.95 | 14.95 | 14.22 | 4,568 |
Apr 11, 2024 | 15.79 | 15.79 | 15.79 | 15.47 | 14.72 | 131 |
Apr 10, 2024 | 15.83 | 15.95 | 15.81 | 15.81 | 15.05 | 4,006 |
Apr 09, 2024 | 15.77 | 15.78 | 15.70 | 15.68 | 14.92 | 1,700 |
Apr 08, 2024 | 15.80 | 15.80 | 15.73 | 15.75 | 14.99 | 242 |
Apr 05, 2024 | 15.46 | 15.52 | 15.46 | 15.56 | 14.81 | 1,170 |
Apr 04, 2024 | 15.54 | 15.71 | 15.54 | 15.68 | 14.92 | 6,469 |
Apr 03, 2024 | 15.34 | 15.49 | 15.34 | 15.52 | 14.77 | 2,201 |
Apr 02, 2024 | 15.27 | 15.36 | 15.27 | 15.33 | 14.59 | 2,388 |
Mar 28, 2024 | 15.09 | 15.27 | 15.09 | 15.24 | 14.50 | 2,507 |
Mar 27, 2024 | 14.83 | 15.00 | 14.83 | 14.91 | 14.19 | 2,895 |
Mar 26, 2024 | 14.83 | 14.97 | 14.83 | 14.93 | 14.21 | 385 |
Mar 25, 2024 | 14.66 | 14.72 | 14.61 | 14.70 | 13.99 | 694 |
Mar 22, 2024 | 14.62 | 14.73 | 14.58 | 14.66 | 13.95 | 3,305 |
Mar 21, 2024 | 14.45 | 14.48 | 14.44 | 14.49 | 13.79 | 2,371 |
Mar 20, 2024 | 14.48 | 14.50 | 14.37 | 14.39 | 13.69 | 1,315 |
Mar 19, 2024 | 14.43 | 14.53 | 14.38 | 14.51 | 13.81 | 1,205 |
Mar 18, 2024 | 14.15 | 14.27 | 14.10 | 14.27 | 13.58 | 2,877 |
Mar 15, 2024 | 14.14 | 14.14 | 14.09 | 14.11 | 13.43 | 735 |
Mar 14, 2024 | 14.08 | 14.08 | 14.00 | 14.00 | 13.33 | 1,074 |
Mar 13, 2024 | 14.22 | 14.22 | 14.09 | 14.10 | 13.42 | 5,176 |
Mar 12, 2024 | 13.67 | 14.12 | 13.67 | 14.07 | 13.39 | 11,578 |
Mar 11, 2024 | 13.50 | 13.57 | 13.50 | 13.69 | 13.03 | 1,663 |
Mar 08, 2024 | 13.40 | 13.54 | 13.40 | 13.50 | 12.84 | 6,487 |
Mar 07, 2024 | 13.17 | 13.30 | 13.17 | 13.35 | 12.70 | 11,276 |
Mar 06, 2024 | 13.16 | 13.28 | 13.16 | 13.19 | 12.55 | 4,942 |
Mar 05, 2024 | 12.97 | 13.10 | 12.97 | 13.12 | 12.49 | 245 |
Mar 04, 2024 | 12.80 | 13.00 | 12.80 | 13.03 | 12.40 | 6,247 |
Mar 01, 2024 | 12.68 | 12.85 | 11.91 | 11.91 | 11.33 | 4,225 |
Feb 29, 2024 | 12.68 | 12.73 | 11.65 | 11.65 | 11.09 | 762 |
Feb 28, 2024 | 12.68 | 12.78 | 12.67 | 12.77 | 12.15 | 616 |
Feb 27, 2024 | 12.53 | 12.69 | 12.53 | 12.71 | 12.09 | 1,300 |
Feb 26, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.01 | - |
Feb 23, 2024 | 12.65 | 12.72 | 12.61 | 12.70 | 12.09 | 3,010 |
Feb 22, 2024 | 12.73 | 12.74 | 12.63 | 12.71 | 12.09 | 2,238 |
Feb 21, 2024 | 12.70 | 13.10 | 12.61 | 13.10 | 12.47 | 2,228 |
Feb 20, 2024 | 12.55 | 12.62 | 12.53 | 12.66 | 12.05 | 1,125 |
Feb 19, 2024 | 12.43 | 12.43 | 12.43 | 12.46 | 11.86 | 1,031 |
Feb 16, 2024 | 12.47 | 12.47 | 12.40 | 12.41 | 11.81 | 3,373 |
Feb 15, 2024 | 12.39 | 12.39 | 12.37 | 12.38 | 11.78 | 1,320 |
Feb 14, 2024 | 12.28 | 12.32 | 12.26 | 12.30 | 11.71 | 4,554 |
Feb 13, 2024 | 12.32 | 12.32 | 12.23 | 12.27 | 11.68 | 6,000 |
Feb 12, 2024 | 12.18 | 12.30 | 12.18 | 12.27 | 11.68 | 1,195 |
Feb 09, 2024 | 11.95 | 11.95 | 11.95 | 12.07 | 11.49 | 150 |
Feb 08, 2024 | 12.04 | 12.04 | 11.97 | 11.95 | 11.38 | 529 |
Feb 07, 2024 | 12.23 | 12.23 | 11.91 | 11.94 | 11.36 | 988 |
Feb 06, 2024 | 12.12 | 12.21 | 12.12 | 12.17 | 11.58 | 5,583 |
Feb 05, 2024 | 12.18 | 12.27 | 12.06 | 12.07 | 11.49 | 4,835 |
Feb 02, 2024 | 12.34 | 12.34 | 12.21 | 12.22 | 11.63 | 8,032 |
Feb 01, 2024 | 12.19 | 12.35 | 11.96 | 12.35 | 11.76 | 24,669 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |