Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
May 30, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
May 29, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
May 28, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
May 24, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
May 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
May 22, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
May 21, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
May 20, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
May 17, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
May 16, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
May 15, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
May 14, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
May 13, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
May 10, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
May 08, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
May 07, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
May 06, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
May 03, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
May 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 01, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 30, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Apr 29, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Apr 26, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Apr 25, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Apr 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 23, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 22, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Apr 19, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 18, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 17, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 16, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 12, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Apr 11, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Apr 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 09, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Apr 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Apr 05, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 04, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Apr 03, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Apr 02, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Apr 01, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 28, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Mar 27, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Mar 26, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Mar 25, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Mar 22, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Mar 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 20, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Mar 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 18, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Mar 15, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Mar 14, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Mar 13, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 12, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Mar 11, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Mar 08, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Mar 08, 2024 | 0.026 Dividend | |||||
Mar 08, 2024 | 0.024 Capital Gain | |||||
Mar 07, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.96 | - |
Mar 06, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.80 | - |
Mar 05, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.72 | - |
Mar 04, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | - |
Mar 01, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.71 | - |
Feb 29, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.60 | - |
Feb 28, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.50 | - |
Feb 27, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.50 | - |
Feb 26, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | - |
Feb 23, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.44 | - |
Feb 22, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.41 | - |
Feb 21, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.28 | - |
Feb 20, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.22 | - |
Feb 16, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | - |
Feb 15, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | - |
Feb 14, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.13 | - |
Feb 13, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | - |
Feb 12, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | - |
Feb 09, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.09 | - |
Feb 08, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | - |
Feb 07, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.88 | - |
Feb 06, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | - |
Feb 05, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | - |
Feb 02, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.89 | - |
Feb 01, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.91 | - |
Jan 31, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.71 | - |
Jan 30, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | - |
Jan 29, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | - |
Jan 26, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.86 | - |
Jan 25, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | - |
Jan 24, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | - |
Jan 23, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | - |
Jan 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | - |
Jan 19, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | - |
Jan 18, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | - |
Jan 17, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | - |
Jan 16, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | - |
Jan 12, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |