Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jun 28, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jun 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jun 25, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 24, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Jun 21, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jun 18, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jun 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jun 14, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Jun 13, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jun 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Jun 11, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jun 10, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jun 07, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Jun 06, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Jun 05, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Jun 04, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Jun 03, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
May 31, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 31, 2024 | 0.083 Dividend | |||||
May 30, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.80 | - |
May 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | - |
May 28, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | - |
May 24, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.97 | - |
May 23, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.91 | - |
May 22, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
May 21, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
May 20, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
May 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | - |
May 16, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
May 15, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | - |
May 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
May 13, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.06 | - |
May 10, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.06 | - |
May 09, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | - |
May 08, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.94 | - |
May 07, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.91 | - |
May 06, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.85 | - |
May 03, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.77 | - |
May 02, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | - |
May 01, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.61 | - |
Apr 30, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.65 | - |
Apr 30, 2024 | 0.063 Dividend | |||||
Apr 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
Apr 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - |
Apr 25, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.58 | - |
Apr 24, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | - |
Apr 23, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | - |
Apr 22, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.50 | - |
Apr 19, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.40 | - |
Apr 18, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.32 | - |
Apr 17, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.27 | - |
Apr 16, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.27 | - |
Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - |
Apr 12, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.64 | - |
Apr 11, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.64 | - |
Apr 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - |
Apr 09, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.83 | - |
Apr 08, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
Apr 05, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.76 | - |
Apr 04, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.74 | - |
Apr 03, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.83 | - |
Apr 02, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
Apr 01, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.90 | - |
Mar 28, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | - |
Mar 28, 2024 | 0.079 Dividend | |||||
Mar 27, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.84 | - |
Mar 26, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
Mar 25, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.67 | - |
Mar 22, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.65 | - |
Mar 21, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.73 | - |
Mar 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
Mar 19, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.60 | - |
Mar 18, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.57 | - |
Mar 15, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | - |
Mar 14, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | - |
Mar 13, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.66 | - |
Mar 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.63 | - |
Mar 11, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.60 | - |
Mar 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | - |
Mar 07, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.55 | - |
Mar 06, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.51 | - |
Mar 05, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | - |
Mar 04, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.47 | - |
Mar 01, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.46 | - |
Feb 29, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.42 | - |
Feb 29, 2024 | 0.074 Dividend | |||||
Feb 28, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.30 | - |
Feb 27, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.37 | - |
Feb 26, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.33 | - |
Feb 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.41 | - |
Feb 22, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.36 | - |
Feb 21, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.32 | - |
Feb 20, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.27 | - |
Feb 16, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.26 | - |
Feb 15, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.28 | - |
Feb 14, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.12 | - |
Feb 13, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |