Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jul 02, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Jul 01, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Jun 28, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Jun 27, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Jun 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Jun 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jun 24, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Jun 21, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jun 20, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jun 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jun 18, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jun 17, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jun 14, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Jun 13, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Jun 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jun 10, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Jun 07, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Jun 06, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jun 05, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Jun 04, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jun 03, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1 |
May 31, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
May 30, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
May 29, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
May 28, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
May 28, 2024 | 0.87 Dividend | |||||
May 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.43 | - |
May 24, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.32 | - |
May 23, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.51 | - |
May 22, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.41 | - |
May 21, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.40 | - |
May 20, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.64 | - |
May 17, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.42 | - |
May 16, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.50 | - |
May 15, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.44 | - |
May 14, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 15.92 | - |
May 13, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 15.70 | - |
May 10, 2024 | 16.58 | 16.58 | 16.49 | 16.49 | 15.61 | 628 |
May 09, 2024 | 16.07 | 16.44 | 16.07 | 16.41 | 15.53 | 1,010 |
May 08, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.20 | - |
May 07, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.96 | - |
May 06, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.81 | - |
May 03, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.72 | - |
May 02, 2024 | 15.84 | 15.84 | 15.64 | 15.64 | 14.80 | 1,856 |
Apr 30, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.07 | - |
Apr 29, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Apr 26, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.92 | - |
Apr 25, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.35 | - |
Apr 24, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.35 | - |
Apr 23, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.36 | - |
Apr 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.15 | - |
Apr 19, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.75 | - |
Apr 18, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.72 | - |
Apr 17, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.80 | - |
Apr 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.83 | - |
Apr 15, 2024 | 15.89 | 15.89 | 15.48 | 15.48 | 14.65 | 600 |
Apr 12, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.09 | - |
Apr 11, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.25 | - |
Apr 10, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.26 | - |
Apr 09, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.08 | - |
Apr 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.85 | - |
Apr 05, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.75 | - |
Apr 04, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.02 | - |
Apr 03, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.16 | - |
Apr 02, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.07 | - |
Mar 28, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.32 | - |
Mar 27, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.08 | - |
Mar 26, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.12 | - |
Mar 25, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.23 | - |
Mar 22, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.25 | - |
Mar 21, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.03 | - |
Mar 20, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.82 | - |
Mar 19, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.94 | - |
Mar 18, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.91 | - |
Mar 15, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.97 | - |
Mar 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Mar 13, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.07 | - |
Mar 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.72 | - |
Mar 11, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.56 | - |
Mar 08, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.81 | - |
Mar 07, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.68 | - |
Mar 06, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.79 | - |
Mar 05, 2024 | 15.45 | 15.51 | 15.45 | 15.51 | 14.68 | 604 |
Mar 04, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.53 | - |
Mar 01, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.75 | - |
Feb 29, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.83 | - |
Feb 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.15 | - |
Feb 27, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.98 | - |
Feb 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.38 | - |
Feb 23, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.80 | - |
Feb 22, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.80 | - |
Feb 21, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.80 | - |
Feb 20, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.80 | - |
Feb 19, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.41 | - |
Feb 16, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.35 | - |
Feb 15, 2024 | 14.94 | 15.10 | 14.94 | 15.10 | 14.30 | - |
Feb 14, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.21 | - |
Feb 13, 2024 | 15.13 | 15.13 | 14.98 | 14.98 | 14.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |