Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.97 | 17.37 | 16.76 | 16.76 | 16.76 | 239,200 |
Jun 13, 2024 | 17.80 | 17.86 | 17.23 | 17.26 | 17.26 | 194,200 |
Jun 12, 2024 | 18.55 | 18.63 | 18.02 | 18.32 | 18.32 | 199,400 |
Jun 11, 2024 | 18.48 | 18.48 | 17.94 | 17.97 | 17.97 | 311,900 |
Jun 10, 2024 | 18.88 | 19.20 | 18.70 | 18.74 | 18.74 | 511,900 |
Jun 07, 2024 | 19.92 | 20.70 | 19.69 | 20.68 | 20.68 | 377,200 |
Jun 07, 2024 | 1 Dividend | |||||
Jun 06, 2024 | 20.09 | 20.84 | 19.61 | 20.17 | 19.17 | 878,900 |
Jun 05, 2024 | 20.99 | 21.58 | 20.57 | 21.54 | 20.47 | 294,800 |
Jun 04, 2024 | 21.16 | 21.45 | 20.90 | 21.03 | 19.99 | 690,900 |
Jun 03, 2024 | 21.37 | 21.80 | 21.20 | 21.64 | 20.57 | 625,400 |
May 31, 2024 | 21.00 | 22.31 | 20.70 | 21.93 | 20.84 | 596,100 |
May 30, 2024 | 20.35 | 21.99 | 19.91 | 21.65 | 20.58 | 1,063,500 |
May 29, 2024 | 18.15 | 18.28 | 17.91 | 18.26 | 17.35 | 82,700 |
May 28, 2024 | 18.25 | 18.27 | 17.98 | 18.03 | 17.14 | 90,900 |
May 24, 2024 | 17.62 | 18.25 | 17.52 | 18.17 | 17.27 | 119,500 |
May 23, 2024 | 16.91 | 17.21 | 16.91 | 17.08 | 16.23 | 51,500 |
May 22, 2024 | 16.92 | 17.22 | 16.85 | 17.05 | 16.20 | 82,600 |
May 21, 2024 | 16.86 | 17.21 | 16.68 | 16.88 | 16.04 | 134,200 |
May 20, 2024 | 17.65 | 17.75 | 17.17 | 17.23 | 16.38 | 107,400 |
May 17, 2024 | 17.35 | 18.00 | 17.15 | 17.27 | 16.41 | 113,200 |
May 16, 2024 | 16.75 | 17.16 | 16.72 | 17.15 | 16.30 | 130,700 |
May 15, 2024 | 16.55 | 17.10 | 16.30 | 16.83 | 16.00 | 93,500 |
May 14, 2024 | 16.22 | 16.44 | 16.10 | 16.41 | 15.60 | 77,500 |
May 13, 2024 | 16.30 | 16.31 | 15.90 | 16.22 | 15.42 | 104,600 |
May 10, 2024 | 16.10 | 16.25 | 15.90 | 15.96 | 15.17 | 56,700 |
May 09, 2024 | 15.74 | 16.25 | 15.74 | 16.00 | 15.21 | 75,300 |
May 08, 2024 | 15.74 | 16.09 | 15.55 | 15.92 | 15.13 | 78,500 |
May 07, 2024 | 15.44 | 15.72 | 15.37 | 15.69 | 14.91 | 82,700 |
May 06, 2024 | 15.32 | 15.67 | 15.32 | 15.44 | 14.67 | 67,100 |
May 03, 2024 | 14.93 | 15.11 | 14.79 | 15.10 | 14.35 | 218,200 |
May 02, 2024 | 14.65 | 14.95 | 14.56 | 14.93 | 14.19 | 149,500 |
May 01, 2024 | 14.99 | 15.40 | 14.81 | 14.85 | 14.11 | 140,200 |
Apr 30, 2024 | 14.79 | 15.00 | 14.58 | 14.68 | 13.95 | 147,000 |
Apr 29, 2024 | 14.60 | 14.80 | 14.25 | 14.40 | 13.69 | 108,900 |
Apr 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.31 | 2,100 |
Apr 25, 2024 | 14.09 | 14.11 | 14.00 | 14.02 | 13.33 | 27,100 |
Apr 24, 2024 | 14.00 | 14.16 | 14.00 | 14.15 | 13.45 | 16,800 |
Apr 23, 2024 | 13.75 | 14.25 | 13.33 | 14.25 | 13.54 | 13,700 |
Apr 22, 2024 | 13.40 | 13.51 | 13.36 | 13.51 | 12.84 | 1,400 |
Apr 19, 2024 | 13.25 | 13.50 | 13.25 | 13.40 | 12.74 | 6,200 |
Apr 18, 2024 | 13.43 | 13.43 | 12.53 | 12.99 | 12.35 | 28,700 |
Apr 17, 2024 | 13.06 | 13.20 | 13.05 | 13.20 | 12.55 | 2,500 |
Apr 16, 2024 | 12.75 | 12.75 | 12.50 | 12.53 | 11.91 | 4,300 |
Apr 15, 2024 | 12.45 | 12.51 | 12.45 | 12.50 | 11.88 | 6,200 |
Apr 12, 2024 | 12.85 | 12.85 | 12.69 | 12.69 | 12.06 | 10,900 |
Apr 11, 2024 | 12.75 | 12.95 | 12.75 | 12.87 | 12.23 | 5,300 |
Apr 10, 2024 | 12.32 | 12.70 | 12.28 | 12.70 | 12.07 | 3,400 |
Apr 09, 2024 | 12.75 | 12.86 | 12.57 | 12.65 | 12.02 | 13,600 |
Apr 08, 2024 | 12.55 | 12.60 | 12.35 | 12.59 | 11.97 | 10,400 |
Apr 05, 2024 | 12.30 | 12.65 | 12.25 | 12.25 | 11.65 | 6,600 |
Apr 04, 2024 | 12.47 | 12.65 | 12.25 | 12.30 | 11.69 | 7,800 |
Apr 03, 2024 | 12.20 | 12.60 | 12.20 | 12.47 | 11.85 | 46,500 |
Apr 02, 2024 | 11.70 | 11.88 | 11.69 | 11.88 | 11.29 | 13,600 |
Apr 01, 2024 | 11.65 | 11.71 | 11.13 | 11.32 | 10.76 | 42,000 |
Mar 28, 2024 | 11.80 | 12.34 | 11.75 | 12.01 | 11.41 | 7,000 |
Mar 27, 2024 | 11.23 | 11.44 | 11.23 | 11.44 | 10.87 | 3,500 |
Mar 26, 2024 | 11.60 | 11.70 | 11.37 | 11.60 | 11.03 | 8,900 |
Mar 25, 2024 | 11.38 | 11.40 | 11.27 | 11.33 | 10.77 | 2,100 |
Mar 22, 2024 | 12.03 | 12.03 | 11.38 | 11.38 | 10.82 | 1,600 |
Mar 21, 2024 | 11.38 | 11.50 | 11.31 | 11.32 | 10.76 | 10,300 |
Mar 20, 2024 | 11.55 | 11.55 | 11.10 | 11.50 | 10.93 | 4,800 |
Mar 19, 2024 | 11.56 | 11.56 | 11.50 | 11.55 | 10.98 | 6,200 |
Mar 18, 2024 | 11.90 | 11.90 | 11.45 | 11.65 | 11.07 | 25,400 |
Mar 15, 2024 | 12.06 | 12.28 | 12.00 | 12.12 | 11.52 | 22,200 |
Mar 14, 2024 | 12.15 | 12.30 | 11.78 | 11.78 | 11.20 | 2,100 |
Mar 13, 2024 | 12.30 | 12.30 | 12.15 | 12.21 | 11.60 | 2,400 |
Mar 12, 2024 | 12.19 | 12.19 | 11.75 | 11.90 | 11.31 | 10,900 |
Mar 11, 2024 | 11.75 | 11.75 | 11.45 | 11.50 | 10.93 | 11,900 |
Mar 08, 2024 | 11.73 | 11.75 | 11.58 | 11.75 | 11.17 | 1,100 |
Mar 07, 2024 | 11.32 | 11.42 | 11.32 | 11.42 | 10.85 | 600 |
Mar 06, 2024 | 10.60 | 10.90 | 10.60 | 10.86 | 10.32 | 3,900 |
Mar 05, 2024 | 10.55 | 11.05 | 10.32 | 11.05 | 10.50 | 57,200 |
Mar 05, 2024 | 0.9 Dividend | |||||
Mar 04, 2024 | 11.73 | 11.80 | 11.50 | 11.80 | 10.36 | 18,700 |
Mar 01, 2024 | 11.74 | 12.03 | 11.68 | 11.84 | 10.39 | 48,000 |
Feb 29, 2024 | 11.87 | 12.11 | 11.65 | 12.01 | 10.54 | 49,600 |
Feb 28, 2024 | 12.78 | 12.80 | 12.78 | 12.80 | 11.24 | 1,300 |
Feb 27, 2024 | 12.65 | 12.82 | 12.57 | 12.80 | 11.24 | 4,700 |
Feb 26, 2024 | 13.03 | 13.33 | 13.03 | 13.23 | 11.62 | 3,700 |
Feb 23, 2024 | 12.85 | 12.99 | 12.78 | 12.94 | 11.36 | 11,200 |
Feb 22, 2024 | 13.15 | 13.15 | 12.96 | 13.12 | 11.52 | 6,800 |
Feb 21, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 11.68 | 5,500 |
Feb 20, 2024 | 12.45 | 12.60 | 12.45 | 12.60 | 11.06 | 8,700 |
Feb 16, 2024 | 12.37 | 12.59 | 12.37 | 12.53 | 11.00 | 15,400 |
Feb 15, 2024 | 12.01 | 12.31 | 11.93 | 12.31 | 10.81 | 8,800 |
Feb 14, 2024 | 12.80 | 12.98 | 12.80 | 12.90 | 11.33 | 2,400 |
Feb 13, 2024 | 12.35 | 12.41 | 12.25 | 12.26 | 10.76 | 37,700 |
Feb 12, 2024 | 12.66 | 12.90 | 12.66 | 12.90 | 11.33 | 2,000 |
Feb 09, 2024 | 12.24 | 12.31 | 12.24 | 12.31 | 10.81 | 600 |
Feb 08, 2024 | 12.35 | 12.35 | 12.24 | 12.24 | 10.75 | 12,200 |
Feb 07, 2024 | 12.25 | 12.34 | 12.25 | 12.34 | 10.83 | 14,000 |
Feb 06, 2024 | 12.07 | 12.23 | 12.01 | 12.23 | 10.73 | 25,600 |
Feb 05, 2024 | 11.57 | 11.57 | 11.25 | 11.40 | 10.00 | 3,800 |
Feb 02, 2024 | 11.93 | 11.93 | 11.57 | 11.69 | 10.26 | 13,100 |
Feb 01, 2024 | 12.29 | 12.51 | 12.29 | 12.49 | 10.97 | 40,300 |
Jan 31, 2024 | 12.75 | 12.75 | 12.25 | 12.29 | 10.79 | 21,400 |
Jan 30, 2024 | 12.85 | 12.97 | 12.76 | 12.90 | 11.33 | 8,700 |
Jan 29, 2024 | 13.22 | 13.22 | 12.74 | 12.99 | 11.40 | 20,900 |
Jan 26, 2024 | 13.75 | 13.91 | 13.61 | 13.61 | 11.95 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |