Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | - |
Jun 13, 2024 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | - |
Jun 12, 2024 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | - |
Jun 11, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
Jun 10, 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - |
Jun 07, 2024 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - |
Jun 06, 2024 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | - |
Jun 05, 2024 | 16.70 | 17.10 | 16.40 | 17.10 | 17.10 | - |
Jun 05, 2024 | 0.099 Dividend | |||||
Jun 04, 2024 | 16.30 | 16.50 | 15.90 | 15.90 | 15.80 | - |
Jun 03, 2024 | 16.40 | 16.40 | 15.60 | 15.60 | 15.50 | - |
May 31, 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.10 | - |
May 30, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.40 | - |
May 29, 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.10 | - |
May 28, 2024 | 16.30 | 16.40 | 16.20 | 16.20 | 16.10 | - |
May 27, 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 15.90 | - |
May 24, 2024 | 16.60 | 16.70 | 16.60 | 16.60 | 16.50 | - |
May 23, 2024 | 16.80 | 17.60 | 16.70 | 17.60 | 17.49 | - |
May 22, 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 17.89 | - |
May 21, 2024 | 18.50 | 18.60 | 18.10 | 18.10 | 17.99 | - |
May 20, 2024 | 19.30 | 19.40 | 18.80 | 18.80 | 18.68 | - |
May 17, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.08 | - |
May 16, 2024 | 18.50 | 19.10 | 18.40 | 18.90 | 18.78 | 270 |
May 15, 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.09 | - |
May 14, 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 17.89 | - |
May 13, 2024 | 18.00 | 18.30 | 18.00 | 18.00 | 17.89 | - |
May 10, 2024 | 17.90 | 18.00 | 17.90 | 17.90 | 17.79 | - |
May 09, 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.79 | - |
May 08, 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.59 | - |
May 07, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.89 | - |
May 06, 2024 | 18.90 | 19.00 | 18.30 | 18.30 | 18.19 | 21 |
May 03, 2024 | 18.60 | 18.90 | 18.40 | 18.90 | 18.78 | - |
May 02, 2024 | 17.80 | 18.20 | 17.60 | 18.20 | 18.09 | - |
Apr 30, 2024 | 17.90 | 17.90 | 17.50 | 17.50 | 17.39 | - |
Apr 29, 2024 | 17.80 | 17.80 | 17.40 | 17.40 | 17.29 | - |
Apr 26, 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.59 | - |
Apr 25, 2024 | 17.20 | 17.30 | 17.10 | 17.10 | 16.99 | - |
Apr 24, 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 17.19 | - |
Apr 23, 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.89 | - |
Apr 22, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.19 | - |
Apr 19, 2024 | 16.80 | 17.20 | 16.80 | 17.10 | 16.99 | - |
Apr 18, 2024 | 16.70 | 17.20 | 16.70 | 16.80 | 16.70 | - |
Apr 17, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.40 | - |
Apr 16, 2024 | 16.90 | 16.90 | 16.80 | 16.90 | 16.79 | - |
Apr 15, 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.89 | - |
Apr 12, 2024 | 17.70 | 17.90 | 17.10 | 17.10 | 16.99 | - |
Apr 11, 2024 | 18.00 | 18.10 | 17.40 | 17.40 | 17.29 | - |
Apr 10, 2024 | 18.60 | 18.70 | 18.10 | 18.10 | 17.99 | 540 |
Apr 09, 2024 | 18.30 | 18.40 | 18.20 | 18.20 | 18.09 | - |
Apr 08, 2024 | 17.60 | 17.60 | 17.30 | 17.30 | 17.19 | - |
Apr 05, 2024 | 17.50 | 17.70 | 17.40 | 17.50 | 17.39 | - |
Apr 04, 2024 | 17.70 | 17.80 | 17.70 | 17.70 | 17.59 | - |
Apr 03, 2024 | 17.50 | 17.80 | 17.40 | 17.60 | 17.49 | - |
Apr 02, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.79 | - |
Mar 28, 2024 | 19.10 | 19.30 | 18.90 | 18.90 | 18.78 | - |
Mar 27, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.58 | - |
Mar 26, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.68 | - |
Mar 25, 2024 | 19.00 | 19.10 | 18.90 | 18.90 | 18.78 | - |
Mar 22, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.28 | - |
Mar 21, 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.08 | - |
Mar 20, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.18 | - |
Mar 19, 2024 | 18.90 | 18.90 | 18.60 | 18.60 | 18.48 | - |
Mar 18, 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.78 | - |
Mar 15, 2024 | 19.70 | 19.70 | 19.20 | 19.20 | 19.08 | - |
Mar 14, 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.38 | - |
Mar 13, 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.38 | - |
Mar 13, 2024 | 0.21597 Dividend | |||||
Mar 12, 2024 | 19.80 | 19.80 | 19.30 | 19.30 | 18.97 | - |
Mar 11, 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 18.87 | - |
Mar 08, 2024 | 19.30 | 19.30 | 18.70 | 18.70 | 18.38 | - |
Mar 07, 2024 | 18.70 | 19.00 | 18.70 | 18.80 | 18.47 | - |
Mar 06, 2024 | 19.50 | 19.70 | 18.30 | 18.30 | 17.98 | - |
Mar 05, 2024 | 19.40 | 19.50 | 19.20 | 19.20 | 18.87 | - |
Mar 04, 2024 | 20.40 | 20.40 | 19.50 | 19.50 | 19.16 | - |
Mar 01, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 19.65 | - |
Feb 29, 2024 | 20.80 | 20.80 | 19.30 | 19.40 | 19.06 | - |
Feb 28, 2024 | 20.80 | 20.80 | 20.00 | 20.00 | 19.65 | - |
Feb 27, 2024 | 19.40 | 20.40 | 19.40 | 20.40 | 20.05 | - |
Feb 26, 2024 | 19.30 | 19.50 | 19.20 | 19.20 | 18.87 | - |
Feb 23, 2024 | 19.70 | 20.00 | 19.50 | 19.50 | 19.16 | - |
Feb 22, 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.06 | - |
Feb 21, 2024 | 20.20 | 20.20 | 19.30 | 19.30 | 18.97 | - |
Feb 20, 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.26 | - |
Feb 19, 2024 | 19.90 | 20.00 | 19.70 | 19.70 | 19.36 | - |
Feb 16, 2024 | 20.20 | 20.20 | 19.60 | 19.60 | 19.26 | - |
Feb 15, 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.16 | - |
Feb 14, 2024 | 19.70 | 19.80 | 19.40 | 19.40 | 19.06 | - |
Feb 13, 2024 | 20.20 | 20.20 | 19.30 | 19.30 | 18.97 | - |
Feb 12, 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 19.36 | - |
Feb 09, 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 18.67 | - |
Feb 08, 2024 | 19.30 | 19.40 | 19.00 | 19.00 | 18.67 | - |
Feb 07, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.47 | - |
Feb 06, 2024 | 19.40 | 19.50 | 19.10 | 19.30 | 18.97 | - |
Feb 05, 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 17.88 | - |
Feb 02, 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.59 | - |
Feb 01, 2024 | 18.20 | 18.30 | 17.80 | 17.80 | 17.49 | - |
Jan 31, 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.10 | - |
Jan 30, 2024 | 17.80 | 17.80 | 17.10 | 17.30 | 17.00 | - |
Jan 29, 2024 | 18.60 | 18.70 | 17.90 | 17.90 | 17.59 | - |
Jan 26, 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 17.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |