Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2,100 |
Jun 27, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jun 27, 2024 | 0.5 Dividend | |||||
Jun 26, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.57 | - |
Jun 25, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.57 | - |
Jun 24, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.49 | - |
Jun 21, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.49 | - |
Jun 20, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.38 | - |
Jun 19, 2024 | 18.74 | 18.75 | 18.74 | 18.75 | 18.26 | 2,100 |
Jun 18, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.08 | - |
Jun 17, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.08 | - |
Jun 14, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.00 | - |
Jun 13, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.86 | - |
Jun 12, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.85 | - |
Jun 11, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.09 | - |
Jun 10, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.87 | - |
Jun 07, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.13 | - |
Jun 06, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.20 | - |
Jun 05, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.28 | - |
Jun 04, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.05 | - |
Jun 03, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.95 | - |
May 31, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.65 | - |
May 30, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.55 | - |
May 29, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.83 | - |
May 28, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.85 | - |
May 27, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.70 | - |
May 24, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.70 | - |
May 23, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.03 | - |
May 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.81 | - |
May 21, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.81 | - |
May 20, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.75 | - |
May 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.72 | - |
May 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.72 | - |
May 15, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.48 | - |
May 14, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.40 | - |
May 13, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.51 | - |
May 10, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.23 | - |
May 09, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.13 | - |
May 08, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.07 | - |
May 07, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.91 | - |
May 06, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.83 | - |
May 03, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.83 | - |
May 02, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.63 | - |
Apr 30, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
Apr 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
Apr 26, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
Apr 25, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
Apr 24, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.79 | - |
Apr 23, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.77 | - |
Apr 22, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
Apr 19, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
Apr 18, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
Apr 17, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.61 | - |
Apr 16, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.48 | - |
Apr 15, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.84 | - |
Apr 12, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.57 | - |
Apr 11, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.53 | - |
Apr 10, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.87 | - |
Apr 09, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.56 | - |
Apr 08, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.64 | - |
Apr 05, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.50 | - |
Apr 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.42 | - |
Apr 03, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.42 | - |
Apr 02, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.69 | - |
Mar 28, 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.65 | 100 |
Mar 27, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.34 | - |
Mar 26, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.37 | - |
Mar 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.16 | - |
Mar 22, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.80 | - |
Mar 21, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.06 | - |
Mar 20, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.80 | - |
Mar 19, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.84 | - |
Mar 18, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.93 | - |
Mar 15, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.70 | - |
Mar 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.87 | - |
Mar 13, 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 15.70 | 2,500 |
Mar 12, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.11 | - |
Mar 11, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.13 | - |
Mar 08, 2024 | 16.94 | 16.94 | 16.57 | 16.57 | 16.13 | 300 |
Mar 07, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.28 | - |
Mar 06, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.78 | - |
Mar 05, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.67 | - |
Mar 04, 2024 | 16.17 | 16.17 | 16.09 | 16.09 | 15.67 | 650 |
Mar 01, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.25 | - |
Feb 29, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.71 | - |
Feb 28, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.16 | - |
Feb 27, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.17 | - |
Feb 26, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.29 | - |
Feb 23, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.44 | - |
Feb 22, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.57 | - |
Feb 21, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.32 | - |
Feb 20, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.11 | - |
Feb 19, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.08 | - |
Feb 16, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.60 | - |
Feb 15, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.60 | - |
Feb 14, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.73 | - |
Feb 13, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.81 | - |
Feb 12, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.73 | - |
Feb 09, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.06 | - |
Feb 08, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |