Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Jun 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jun 18, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Jun 17, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Jun 14, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 13, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 12, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 11, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 10, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 07, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 06, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jun 05, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Jun 04, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Jun 03, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
May 31, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
May 30, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
May 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
May 29, 2024 | 1.05 Dividend | |||||
May 28, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 14.88 | - |
May 27, 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 14.79 | 600 |
May 24, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.59 | - |
May 23, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.68 | - |
May 22, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.80 | - |
May 21, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 14.84 | - |
May 20, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.86 | - |
May 17, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.65 | - |
May 16, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.59 | - |
May 15, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.65 | - |
May 14, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.66 | - |
May 13, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.56 | - |
May 10, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.47 | - |
May 09, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.46 | - |
May 08, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.32 | - |
May 07, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.06 | - |
May 06, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.83 | - |
May 03, 2024 | 15.04 | 15.04 | 14.85 | 14.85 | 13.87 | 1,939 |
May 02, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.66 | - |
Apr 30, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.64 | - |
Apr 29, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.54 | - |
Apr 26, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.60 | - |
Apr 25, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.60 | - |
Apr 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.44 | - |
Apr 23, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.34 | - |
Apr 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.18 | - |
Apr 19, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.90 | - |
Apr 18, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.86 | - |
Apr 17, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.69 | - |
Apr 16, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.66 | - |
Apr 15, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.92 | - |
Apr 12, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.00 | - |
Apr 11, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.11 | - |
Apr 10, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.20 | - |
Apr 09, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.19 | - |
Apr 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.19 | - |
Apr 05, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.08 | - |
Apr 04, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.18 | - |
Apr 03, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.97 | - |
Apr 02, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.94 | - |
Mar 28, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.75 | - |
Mar 27, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.64 | - |
Mar 26, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.60 | - |
Mar 25, 2024 | 13.43 | 13.43 | 13.42 | 13.42 | 12.53 | 400 |
Mar 22, 2024 | 13.42 | 13.47 | 13.42 | 13.47 | 12.58 | 310 |
Mar 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.50 | - |
Mar 20, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.38 | - |
Mar 19, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.29 | - |
Mar 18, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.18 | - |
Mar 15, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.18 | - |
Mar 14, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.11 | - |
Mar 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.10 | - |
Mar 12, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.09 | - |
Mar 11, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 11.89 | - |
Mar 08, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.00 | - |
Mar 07, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.72 | - |
Mar 06, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.73 | - |
Mar 05, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.68 | - |
Mar 04, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.74 | - |
Mar 01, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.72 | - |
Feb 29, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.72 | - |
Feb 28, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.75 | - |
Feb 27, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.65 | - |
Feb 26, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.69 | - |
Feb 23, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.66 | - |
Feb 22, 2024 | 12.58 | 12.66 | 12.58 | 12.66 | 11.83 | 773 |
Feb 21, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.64 | - |
Feb 20, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.56 | - |
Feb 19, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.44 | - |
Feb 16, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.47 | - |
Feb 15, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.45 | - |
Feb 14, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.36 | - |
Feb 13, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.43 | - |
Feb 12, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.48 | - |
Feb 09, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.59 | - |
Feb 08, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.13 | - |
Feb 07, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.13 | - |
Feb 06, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.19 | - |
Feb 05, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.45 | - |
Feb 02, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.17 | - |
Feb 01, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.20 | - |
Jan 31, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |