Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.51 | 14.56 | 14.30 | 14.43 | 14.43 | 1,177 |
Jun 13, 2024 | 14.75 | 14.78 | 14.56 | 14.60 | 14.60 | 2,947 |
Jun 12, 2024 | 14.78 | 14.91 | 14.78 | 14.85 | 14.85 | 5,552 |
Jun 11, 2024 | 14.65 | 14.73 | 14.60 | 14.73 | 14.73 | 6,362 |
Jun 10, 2024 | 14.69 | 14.70 | 14.59 | 14.61 | 14.61 | 5,676 |
Jun 07, 2024 | 14.88 | 14.91 | 14.72 | 14.86 | 14.86 | 5,468 |
Jun 06, 2024 | 14.91 | 14.94 | 14.72 | 14.94 | 14.94 | 6,894 |
Jun 05, 2024 | 15.27 | 15.27 | 14.99 | 15.02 | 15.02 | 946 |
Jun 04, 2024 | 15.31 | 15.31 | 15.06 | 15.15 | 15.15 | 1,893 |
Jun 03, 2024 | 15.18 | 15.55 | 15.18 | 15.41 | 15.41 | 1,408 |
May 31, 2024 | 15.01 | 15.01 | 14.92 | 14.93 | 14.93 | 1,440 |
May 30, 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 15.16 | 19,806 |
May 29, 2024 | 15.22 | 15.22 | 15.07 | 15.07 | 15.07 | 5,513 |
May 28, 2024 | 15.35 | 15.35 | 15.02 | 15.20 | 15.20 | 1,011 |
May 28, 2024 | 0.87 Dividend | |||||
May 27, 2024 | 16.24 | 16.57 | 16.24 | 16.57 | 15.70 | 7,766 |
May 24, 2024 | 16.31 | 16.33 | 16.25 | 16.33 | 15.47 | 647 |
May 23, 2024 | 16.43 | 16.43 | 16.29 | 16.30 | 15.44 | 7,422 |
May 22, 2024 | 16.28 | 16.37 | 16.19 | 16.37 | 15.51 | 1,951 |
May 21, 2024 | 16.28 | 16.28 | 16.18 | 16.25 | 15.40 | 193 |
May 20, 2024 | 16.55 | 16.55 | 16.31 | 16.33 | 15.47 | 884 |
May 17, 2024 | 16.29 | 16.53 | 16.28 | 16.53 | 15.66 | 1,648 |
May 16, 2024 | 16.20 | 16.25 | 16.13 | 16.25 | 15.40 | 1,303 |
May 15, 2024 | 16.31 | 16.31 | 16.09 | 16.13 | 15.28 | 4,785 |
May 14, 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 15.94 | 144 |
May 13, 2024 | 16.56 | 16.82 | 16.56 | 16.81 | 15.92 | 4,814 |
May 10, 2024 | 16.51 | 16.66 | 16.47 | 16.49 | 15.62 | 833 |
May 09, 2024 | 16.33 | 16.47 | 16.33 | 16.45 | 15.59 | 1,728 |
May 08, 2024 | 16.05 | 16.13 | 16.05 | 16.06 | 15.22 | 3,854 |
May 07, 2024 | 15.85 | 15.87 | 15.84 | 15.84 | 15.01 | 647 |
May 06, 2024 | 15.65 | 15.77 | 15.65 | 15.74 | 14.91 | 2,589 |
May 03, 2024 | 15.55 | 15.63 | 15.55 | 15.63 | 14.80 | 101 |
May 02, 2024 | 15.88 | 15.88 | 15.56 | 15.56 | 14.74 | 789 |
Apr 30, 2024 | 15.91 | 15.91 | 15.70 | 15.70 | 14.88 | 1,601 |
Apr 29, 2024 | 15.94 | 15.94 | 15.89 | 15.89 | 15.06 | 200 |
Apr 26, 2024 | 15.80 | 15.94 | 15.78 | 15.92 | 15.08 | 7,735 |
Apr 25, 2024 | 15.70 | 15.70 | 15.69 | 15.69 | 14.87 | 1 |
Apr 24, 2024 | 16.14 | 16.14 | 15.84 | 15.84 | 15.01 | 3 |
Apr 23, 2024 | 16.24 | 16.30 | 16.15 | 16.15 | 15.30 | 416 |
Apr 22, 2024 | 15.95 | 16.11 | 15.95 | 16.11 | 15.26 | 201 |
Apr 19, 2024 | 15.58 | 15.78 | 15.58 | 15.78 | 14.96 | 123 |
Apr 18, 2024 | 15.72 | 15.74 | 15.68 | 15.74 | 14.92 | 4,153 |
Apr 17, 2024 | 15.54 | 15.64 | 15.54 | 15.59 | 14.77 | 117 |
Apr 16, 2024 | 15.57 | 15.61 | 15.57 | 15.61 | 14.79 | 755 |
Apr 15, 2024 | 15.90 | 15.90 | 15.50 | 15.72 | 14.89 | 833 |
Apr 12, 2024 | 15.96 | 15.96 | 15.86 | 15.86 | 15.03 | 130 |
Apr 11, 2024 | 16.02 | 16.02 | 15.71 | 15.77 | 14.95 | 219 |
Apr 10, 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 15.26 | 1,609 |
Apr 09, 2024 | 15.93 | 16.07 | 15.93 | 15.93 | 15.09 | 1,732 |
Apr 08, 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.12 | 848 |
Apr 05, 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 14.81 | 1,700 |
Apr 04, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.12 | - |
Apr 03, 2024 | 15.91 | 16.00 | 15.91 | 15.96 | 15.12 | 49 |
Apr 02, 2024 | 15.97 | 15.97 | 15.85 | 15.97 | 15.13 | 201 |
Mar 28, 2024 | 16.13 | 16.13 | 15.85 | 15.85 | 15.02 | 21 |
Mar 27, 2024 | 16.08 | 16.09 | 16.08 | 16.09 | 15.25 | 1 |
Mar 26, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.04 | - |
Mar 25, 2024 | 15.94 | 16.06 | 15.94 | 16.00 | 15.16 | 600 |
Mar 22, 2024 | 16.20 | 16.20 | 16.06 | 16.07 | 15.22 | 125 |
Mar 21, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.09 | - |
Mar 20, 2024 | 15.68 | 15.69 | 15.68 | 15.69 | 14.87 | 516 |
Mar 19, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.93 | - |
Mar 18, 2024 | 15.76 | 15.76 | 15.68 | 15.69 | 14.87 | 500 |
Mar 15, 2024 | 15.83 | 15.83 | 15.60 | 15.70 | 14.88 | 1,865 |
Mar 14, 2024 | 15.91 | 15.93 | 15.79 | 15.83 | 15.00 | 9,006 |
Mar 13, 2024 | 15.84 | 15.86 | 15.83 | 15.84 | 15.00 | 212 |
Mar 12, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.74 | 486 |
Mar 11, 2024 | 15.43 | 15.48 | 15.43 | 15.48 | 14.67 | 98 |
Mar 08, 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 14.55 | 1,075 |
Mar 07, 2024 | 15.50 | 15.59 | 15.50 | 15.59 | 14.77 | 411 |
Mar 06, 2024 | 15.78 | 15.85 | 15.72 | 15.72 | 14.89 | 1,743 |
Mar 05, 2024 | 15.47 | 15.74 | 15.47 | 15.71 | 14.88 | 3,612 |
Mar 04, 2024 | 15.33 | 15.49 | 15.32 | 15.43 | 14.62 | 767 |
Mar 01, 2024 | 15.58 | 15.58 | 15.31 | 15.32 | 14.52 | 3,109 |
Feb 29, 2024 | 15.54 | 15.54 | 15.53 | 15.53 | 14.71 | 510 |
Feb 28, 2024 | 15.99 | 16.08 | 15.62 | 15.70 | 14.88 | 1,910 |
Feb 27, 2024 | 15.92 | 15.94 | 15.89 | 15.94 | 15.10 | 3,287 |
Feb 26, 2024 | 16.29 | 16.29 | 15.78 | 15.78 | 14.96 | 177 |
Feb 23, 2024 | 16.40 | 16.44 | 16.40 | 16.42 | 15.56 | 186 |
Feb 22, 2024 | 16.43 | 16.48 | 16.29 | 16.29 | 15.43 | 2,012 |
Feb 21, 2024 | 16.33 | 16.54 | 16.33 | 16.49 | 15.62 | 3,564 |
Feb 20, 2024 | 15.60 | 15.80 | 15.60 | 15.71 | 14.88 | 266 |
Feb 19, 2024 | 15.16 | 15.34 | 15.16 | 15.34 | 14.53 | 1,022 |
Feb 16, 2024 | 15.09 | 15.21 | 15.02 | 15.21 | 14.41 | 428 |
Feb 15, 2024 | 14.97 | 15.11 | 14.97 | 15.11 | 14.32 | 1,923 |
Feb 14, 2024 | 15.03 | 15.03 | 14.95 | 14.95 | 14.16 | 433 |
Feb 13, 2024 | 14.97 | 14.99 | 14.92 | 14.99 | 14.21 | 151 |
Feb 12, 2024 | 14.98 | 15.15 | 14.98 | 15.15 | 14.36 | 1,660 |
Feb 09, 2024 | 15.10 | 15.10 | 14.94 | 14.94 | 14.16 | 3,175 |
Feb 08, 2024 | 15.00 | 15.23 | 15.00 | 15.23 | 14.43 | 7,323 |
Feb 07, 2024 | 15.75 | 15.75 | 15.22 | 15.22 | 14.42 | 614 |
Feb 06, 2024 | 15.86 | 15.87 | 15.78 | 15.78 | 14.96 | 1,081 |
Feb 05, 2024 | 15.99 | 15.99 | 15.85 | 15.85 | 15.02 | 2,207 |
Feb 02, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.09 | - |
Feb 01, 2024 | 15.81 | 15.81 | 15.66 | 15.74 | 14.91 | 1,621 |
Jan 31, 2024 | 15.85 | 15.86 | 15.78 | 15.80 | 14.97 | 4,728 |
Jan 30, 2024 | 15.78 | 15.78 | 15.60 | 15.77 | 14.94 | 1,213 |
Jan 29, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.34 | 10 |
Jan 26, 2024 | 16.12 | 16.25 | 16.12 | 16.15 | 15.30 | 462 |
Jan 25, 2024 | 15.92 | 15.97 | 15.92 | 15.97 | 15.13 | 1,135 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |