Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 18.88 | 18.98 | 18.82 | 18.98 | 18.98 | 220 |
Jun 07, 2024 | 18.70 | 18.74 | 18.66 | 18.74 | 18.74 | - |
Jun 06, 2024 | 18.60 | 18.60 | 18.18 | 18.54 | 18.54 | - |
Jun 05, 2024 | 18.49 | 18.55 | 18.45 | 18.46 | 18.46 | - |
Jun 04, 2024 | 19.24 | 19.29 | 19.23 | 19.26 | 19.26 | - |
Jun 03, 2024 | 19.26 | 19.39 | 19.23 | 19.39 | 19.39 | - |
May 31, 2024 | 19.42 | 19.42 | 19.25 | 19.25 | 19.25 | - |
May 30, 2024 | 18.74 | 18.79 | 18.73 | 18.79 | 18.79 | - |
May 29, 2024 | 17.84 | 17.84 | 17.74 | 17.74 | 17.74 | - |
May 28, 2024 | 18.12 | 18.15 | 18.11 | 18.15 | 18.15 | - |
May 27, 2024 | 18.02 | 18.02 | 17.84 | 17.88 | 17.88 | - |
May 24, 2024 | 17.70 | 17.78 | 17.68 | 17.78 | 17.78 | - |
May 23, 2024 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - |
May 22, 2024 | 17.62 | 17.64 | 17.57 | 17.64 | 17.64 | - |
May 21, 2024 | 17.36 | 17.88 | 17.36 | 17.65 | 17.65 | - |
May 20, 2024 | 17.63 | 17.63 | 17.50 | 17.52 | 17.52 | - |
May 17, 2024 | 17.52 | 17.52 | 17.30 | 17.30 | 17.30 | - |
May 16, 2024 | 17.75 | 17.75 | 17.49 | 17.49 | 17.49 | - |
May 15, 2024 | 17.87 | 17.87 | 17.57 | 17.67 | 17.67 | - |
May 14, 2024 | 17.85 | 17.88 | 17.82 | 17.83 | 17.83 | - |
May 13, 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.55 | - |
May 10, 2024 | 17.58 | 17.58 | 17.29 | 17.29 | 17.29 | - |
May 09, 2024 | 17.82 | 17.95 | 17.82 | 17.95 | 17.95 | - |
May 08, 2024 | 17.77 | 17.79 | 17.77 | 17.78 | 17.78 | - |
May 07, 2024 | 17.74 | 17.75 | 17.65 | 17.66 | 17.66 | - |
May 06, 2024 | 17.46 | 17.48 | 17.29 | 17.29 | 17.29 | - |
May 03, 2024 | 17.61 | 17.61 | 17.57 | 17.57 | 17.57 | - |
May 02, 2024 | 17.51 | 17.57 | 17.51 | 17.52 | 17.52 | - |
Apr 30, 2024 | 17.57 | 17.59 | 17.25 | 17.25 | 17.25 | - |
Apr 29, 2024 | 17.20 | 17.41 | 17.20 | 17.32 | 17.32 | - |
Apr 26, 2024 | 16.99 | 17.11 | 16.99 | 17.11 | 17.11 | - |
Apr 25, 2024 | 17.31 | 17.32 | 16.89 | 17.25 | 17.25 | - |
Apr 24, 2024 | 17.62 | 17.63 | 17.47 | 17.47 | 17.47 | - |
Apr 23, 2024 | 17.46 | 17.53 | 17.41 | 17.53 | 17.53 | - |
Apr 22, 2024 | 17.60 | 17.60 | 17.41 | 17.51 | 17.51 | - |
Apr 19, 2024 | 17.47 | 17.52 | 17.43 | 17.43 | 17.43 | - |
Apr 18, 2024 | 17.89 | 17.91 | 17.74 | 17.74 | 17.74 | - |
Apr 17, 2024 | 17.80 | 17.91 | 17.68 | 17.68 | 17.68 | - |
Apr 16, 2024 | 18.08 | 18.08 | 18.01 | 18.05 | 18.05 | - |
Apr 15, 2024 | 18.90 | 18.92 | 18.74 | 18.74 | 18.74 | - |
Apr 12, 2024 | 18.98 | 19.05 | 18.80 | 18.80 | 18.80 | - |
Apr 11, 2024 | 19.06 | 19.11 | 18.94 | 19.11 | 19.11 | - |
Apr 10, 2024 | 18.97 | 18.98 | 18.81 | 18.81 | 18.81 | - |
Apr 09, 2024 | 18.68 | 18.68 | 18.55 | 18.59 | 18.59 | - |
Apr 08, 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.99 | - |
Apr 05, 2024 | 18.61 | 18.69 | 18.59 | 18.69 | 18.69 | - |
Apr 04, 2024 | 18.70 | 18.70 | 18.40 | 18.57 | 18.57 | - |
Apr 03, 2024 | 18.45 | 18.48 | 18.07 | 18.07 | 18.07 | - |
Apr 02, 2024 | 18.63 | 18.63 | 18.21 | 18.24 | 18.24 | - |
Mar 28, 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
Mar 28, 2024 | 55 Dividend | |||||
Mar 27, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | -36.20 | - |
Mar 26, 2024 | 18.80 | 19.30 | 18.80 | 19.30 | -37.16 | - |
Mar 25, 2024 | 18.40 | 18.70 | 18.40 | 18.70 | -36.01 | - |
Mar 22, 2024 | 18.60 | 18.60 | 18.40 | 18.50 | -35.62 | - |
Mar 21, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -35.04 | - |
Mar 20, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | -34.27 | - |
Mar 19, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | -34.66 | - |
Mar 18, 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -35.04 | - |
Mar 15, 2024 | 17.50 | 17.60 | 17.50 | 17.50 | -33.70 | - |
Mar 14, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | -32.93 | - |
Mar 13, 2024 | 17.20 | 17.20 | 17.00 | 17.10 | -32.93 | - |
Mar 12, 2024 | 17.50 | 17.70 | 17.50 | 17.70 | -34.08 | - |
Mar 11, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -33.70 | - |
Mar 08, 2024 | 17.70 | 17.90 | 17.70 | 17.90 | -34.47 | - |
Mar 07, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | -34.85 | - |
Mar 06, 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -35.04 | - |
Mar 05, 2024 | 17.20 | 17.20 | 17.10 | 17.10 | -32.93 | - |
Mar 04, 2024 | 16.80 | 16.90 | 16.70 | 16.70 | -32.16 | - |
Mar 01, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | -32.93 | - |
Feb 29, 2024 | 17.10 | 17.50 | 17.10 | 17.50 | -33.70 | - |
Feb 28, 2024 | 17.20 | 17.20 | 17.10 | 17.20 | -33.12 | - |
Feb 27, 2024 | 17.20 | 17.30 | 17.20 | 17.20 | -33.12 | - |
Feb 26, 2024 | 17.10 | 17.10 | 17.00 | 17.10 | -32.93 | - |
Feb 23, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | -32.54 | - |
Feb 22, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | -32.16 | - |
Feb 21, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | -31.77 | - |
Feb 20, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | -31.58 | - |
Feb 19, 2024 | 16.60 | 16.70 | 16.60 | 16.60 | -31.96 | - |
Feb 16, 2024 | 15.90 | 15.90 | 15.80 | 15.80 | -30.42 | - |
Feb 15, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | -30.42 | - |
Feb 14, 2024 | 15.50 | 15.60 | 15.50 | 15.60 | -30.04 | - |
Feb 13, 2024 | 16.10 | 16.10 | 15.90 | 15.90 | -30.62 | - |
Feb 12, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | -31.77 | - |
Feb 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -31.19 | - |
Feb 08, 2024 | 15.80 | 16.10 | 15.80 | 16.10 | -31.00 | - |
Feb 07, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | -31.00 | - |
Feb 06, 2024 | 13.80 | 13.90 | 13.50 | 13.90 | -26.76 | - |
Feb 05, 2024 | 13.30 | 13.30 | 13.00 | 13.00 | -25.03 | - |
Feb 02, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -24.84 | - |
Feb 01, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -25.42 | - |
Jan 31, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | -25.22 | - |
Jan 30, 2024 | 13.20 | 13.20 | 12.90 | 12.90 | -24.84 | - |
Jan 29, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | -25.03 | - |
Jan 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -24.26 | - |
Jan 25, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -24.45 | - |
Jan 24, 2024 | 12.60 | 12.60 | 12.50 | 12.60 | -24.26 | - |
Jan 23, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | -24.26 | - |
Jan 22, 2024 | 12.80 | 12.90 | 12.60 | 12.60 | -24.26 | - |
Jan 19, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -24.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |