Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jun 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jun 12, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jun 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Jun 10, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jun 07, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jun 06, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jun 05, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jun 04, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jun 03, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
May 31, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
May 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
May 29, 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 58 |
May 28, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
May 27, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 24, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
May 23, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
May 22, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
May 21, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 20, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
May 17, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
May 16, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
May 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
May 14, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
May 13, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 10, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
May 09, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
May 08, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
May 07, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
May 06, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
May 03, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
May 02, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Apr 30, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 26, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Apr 25, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Apr 25, 2024 | 1.4 Dividend | |||||
Apr 24, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 13.73 | - |
Apr 23, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 13.71 | - |
Apr 22, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 13.96 | - |
Apr 19, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 13.87 | - |
Apr 18, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.15 | - |
Apr 17, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.15 | - |
Apr 16, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.25 | - |
Apr 15, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.27 | - |
Apr 12, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.27 | - |
Apr 11, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.32 | - |
Apr 10, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.35 | - |
Apr 09, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.41 | - |
Apr 08, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.15 | - |
Apr 05, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.12 | - |
Apr 04, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.20 | - |
Apr 03, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 13.99 | - |
Apr 02, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.90 | - |
Mar 28, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.26 | - |
Mar 27, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.62 | - |
Mar 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 14.66 | - |
Mar 25, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 14.82 | - |
Mar 22, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.73 | - |
Mar 21, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.63 | - |
Mar 20, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.44 | - |
Mar 19, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.44 | - |
Mar 18, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.81 | - |
Mar 15, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.64 | - |
Mar 14, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.69 | - |
Mar 13, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.76 | - |
Mar 12, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.47 | - |
Mar 11, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.69 | - |
Mar 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.62 | - |
Mar 07, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.81 | - |
Mar 06, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.33 | - |
Mar 05, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.34 | - |
Mar 04, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.51 | - |
Mar 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.47 | - |
Feb 29, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.51 | - |
Feb 28, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.43 | - |
Feb 27, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.58 | - |
Feb 26, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.37 | - |
Feb 23, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.54 | - |
Feb 22, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
Feb 21, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.03 | - |
Feb 20, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.22 | - |
Feb 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.16 | - |
Feb 16, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.69 | - |
Feb 15, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.48 | - |
Feb 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 13.40 | - |
Feb 13, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.73 | - |
Feb 12, 2024 | 14.98 | 15.31 | 14.98 | 15.31 | 13.89 | 21,098 |
Feb 09, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.64 | - |
Feb 08, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.48 | - |
Feb 07, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.54 | - |
Feb 06, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.22 | - |
Feb 05, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.46 | - |
Feb 02, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 13.51 | - |
Feb 01, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.39 | - |
Jan 31, 2024 | 14.51 | 14.78 | 14.51 | 14.78 | 13.41 | 20 |
Jan 30, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.24 | - |
Jan 29, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.01 | - |
Jan 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.03 | - |
Jan 25, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 13.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |