Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jul 01, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jun 28, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jun 27, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jun 26, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Jun 25, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jun 24, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jun 21, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jun 20, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Jun 18, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Jun 17, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jun 14, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jun 14, 2024 | 0.105 Dividend | |||||
Jun 14, 2024 | 2.007 Capital Gain | |||||
Jun 13, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 15.58 | - |
Jun 12, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 15.77 | - |
Jun 11, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 15.55 | - |
Jun 10, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 15.63 | - |
Jun 07, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 15.65 | - |
Jun 06, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 15.77 | - |
Jun 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 15.85 | - |
Jun 04, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.72 | - |
Jun 03, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.93 | - |
May 31, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 16.06 | - |
May 30, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 15.87 | - |
May 29, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 15.70 | - |
May 28, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 15.88 | - |
May 24, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 15.87 | - |
May 23, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 15.74 | - |
May 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.94 | - |
May 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 16.08 | - |
May 20, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 16.07 | - |
May 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.12 | - |
May 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 16.12 | - |
May 15, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 16.18 | - |
May 14, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 16.04 | - |
May 13, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 15.90 | - |
May 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 15.92 | - |
May 09, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 16.01 | - |
May 08, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 15.87 | - |
May 07, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 15.91 | - |
May 06, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 15.88 | - |
May 03, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 15.74 | - |
May 02, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 15.60 | - |
May 01, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.40 | - |
Apr 30, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 15.34 | - |
Apr 29, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.66 | - |
Apr 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 15.59 | - |
Apr 25, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 15.49 | - |
Apr 24, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.56 | - |
Apr 23, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 15.57 | - |
Apr 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 15.30 | - |
Apr 19, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 15.11 | - |
Apr 18, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 14.98 | - |
Apr 17, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 15.01 | - |
Apr 16, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 15.12 | - |
Apr 15, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 15.20 | - |
Apr 12, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.31 | - |
Apr 11, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.56 | - |
Apr 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 15.49 | - |
Apr 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 15.87 | - |
Apr 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 15.85 | - |
Apr 05, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 15.78 | - |
Apr 04, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 15.69 | - |
Apr 03, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 15.84 | - |
Apr 02, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 15.73 | - |
Apr 01, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 15.95 | - |
Mar 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 16.07 | - |
Mar 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.94 | - |
Mar 26, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.66 | - |
Mar 25, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 15.68 | - |
Mar 22, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.66 | - |
Mar 21, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 15.83 | - |
Mar 20, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.66 | - |
Mar 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.36 | - |
Mar 18, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 15.20 | - |
Mar 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.28 | - |
Mar 14, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 15.22 | - |
Mar 13, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 15.46 | - |
Mar 12, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.39 | - |
Mar 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 15.43 | - |
Mar 08, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 15.48 | - |
Mar 07, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 15.53 | - |
Mar 06, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.39 | - |
Mar 05, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 15.38 | - |
Mar 04, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.39 | - |
Mar 01, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 15.42 | - |
Feb 29, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 15.34 | - |
Feb 28, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 15.16 | - |
Feb 27, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.26 | - |
Feb 26, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 15.16 | - |
Feb 23, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.21 | - |
Feb 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.15 | - |
Feb 21, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.08 | - |
Feb 20, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.04 | - |
Feb 16, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.21 | - |
Feb 15, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 15.33 | - |
Feb 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 14.97 | - |
Feb 13, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 14.69 | - |
Feb 12, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |