Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 18.80 | 19.07 | 18.52 | 18.52 | 18.52 | 58 |
Jun 07, 2024 | 19.00 | 19.15 | 18.56 | 18.56 | 18.56 | - |
Jun 06, 2024 | 18.98 | 19.11 | 18.63 | 18.63 | 18.63 | - |
Jun 05, 2024 | 18.97 | 19.00 | 18.55 | 18.55 | 18.55 | - |
Jun 04, 2024 | 19.05 | 19.05 | 18.46 | 18.46 | 18.46 | - |
Jun 03, 2024 | 19.38 | 19.38 | 18.59 | 18.59 | 18.59 | - |
May 31, 2024 | 19.18 | 19.30 | 18.80 | 18.80 | 18.80 | - |
May 30, 2024 | 19.55 | 19.55 | 18.75 | 18.75 | 18.75 | - |
May 29, 2024 | 19.53 | 19.91 | 19.21 | 19.21 | 19.21 | - |
May 29, 2024 | 0.27 Dividend | |||||
May 28, 2024 | 19.87 | 19.95 | 19.46 | 19.46 | 19.19 | - |
May 27, 2024 | 19.67 | 19.93 | 19.46 | 19.46 | 19.19 | - |
May 24, 2024 | 19.49 | 19.74 | 19.28 | 19.28 | 19.01 | - |
May 23, 2024 | 19.80 | 19.81 | 19.24 | 19.24 | 18.97 | - |
May 22, 2024 | 19.65 | 20.00 | 19.34 | 19.34 | 19.07 | - |
May 21, 2024 | 18.89 | 19.58 | 18.89 | 19.24 | 18.97 | - |
May 20, 2024 | 19.10 | 19.35 | 18.66 | 18.66 | 18.40 | - |
May 17, 2024 | 18.91 | 19.25 | 18.69 | 18.69 | 18.43 | - |
May 16, 2024 | 19.26 | 19.26 | 18.58 | 18.58 | 18.32 | - |
May 15, 2024 | 19.83 | 19.83 | 18.86 | 18.86 | 18.60 | - |
May 14, 2024 | 19.91 | 19.99 | 19.38 | 19.38 | 19.11 | - |
May 13, 2024 | 19.83 | 19.93 | 19.51 | 19.51 | 19.24 | - |
May 10, 2024 | 19.76 | 19.93 | 19.40 | 19.40 | 19.13 | - |
May 09, 2024 | 19.66 | 19.92 | 19.33 | 19.34 | 19.07 | - |
May 08, 2024 | 19.67 | 19.80 | 19.28 | 19.28 | 19.02 | - |
May 07, 2024 | 19.82 | 19.82 | 19.27 | 19.27 | 19.00 | - |
May 06, 2024 | 19.44 | 19.83 | 19.40 | 19.40 | 19.13 | - |
May 03, 2024 | 19.64 | 19.64 | 19.05 | 19.05 | 18.79 | - |
May 02, 2024 | 19.94 | 19.94 | 19.17 | 19.17 | 18.91 | - |
Apr 30, 2024 | 20.23 | 20.72 | 19.78 | 19.78 | 19.51 | - |
Apr 29, 2024 | 20.39 | 20.46 | 19.84 | 19.84 | 19.56 | - |
Apr 26, 2024 | 20.34 | 20.50 | 19.99 | 19.99 | 19.71 | - |
Apr 25, 2024 | 19.82 | 20.08 | 19.82 | 19.83 | 19.55 | - |
Apr 24, 2024 | 20.21 | 20.21 | 19.45 | 19.45 | 19.18 | - |
Apr 23, 2024 | 19.19 | 19.88 | 19.19 | 19.58 | 19.31 | - |
Apr 22, 2024 | 16.18 | 19.01 | 16.18 | 18.91 | 18.65 | - |
Apr 19, 2024 | 15.89 | 16.04 | 15.57 | 15.57 | 15.36 | - |
Apr 18, 2024 | 16.04 | 16.05 | 15.66 | 15.66 | 15.45 | - |
Apr 17, 2024 | 15.87 | 16.00 | 15.68 | 15.68 | 15.46 | - |
Apr 16, 2024 | 15.86 | 16.16 | 15.65 | 15.65 | 15.44 | - |
Apr 15, 2024 | 16.75 | 16.75 | 15.66 | 15.66 | 15.45 | - |
Apr 12, 2024 | 16.13 | 16.42 | 15.94 | 15.94 | 15.71 | - |
Apr 11, 2024 | 16.18 | 16.41 | 15.73 | 15.73 | 15.52 | - |
Apr 10, 2024 | 15.93 | 16.09 | 15.85 | 15.85 | 15.64 | - |
Apr 09, 2024 | 15.94 | 16.04 | 15.53 | 15.53 | 15.31 | - |
Apr 08, 2024 | 15.68 | 15.89 | 15.57 | 15.57 | 15.36 | - |
Apr 05, 2024 | 15.60 | 15.76 | 15.30 | 15.30 | 15.08 | - |
Apr 04, 2024 | 15.77 | 15.77 | 15.39 | 15.39 | 15.17 | - |
Apr 03, 2024 | 15.60 | 15.85 | 15.45 | 15.45 | 15.24 | - |
Apr 02, 2024 | 15.23 | 15.69 | 15.23 | 15.30 | 15.08 | - |
Mar 28, 2024 | 15.06 | 15.24 | 14.90 | 14.90 | 14.69 | - |
Mar 27, 2024 | 15.06 | 15.13 | 14.73 | 14.73 | 14.53 | - |
Mar 26, 2024 | 15.09 | 15.16 | 14.77 | 14.77 | 14.57 | - |
Mar 25, 2024 | 14.95 | 15.06 | 14.77 | 14.77 | 14.57 | - |
Mar 22, 2024 | 15.12 | 15.12 | 14.70 | 14.70 | 14.50 | - |
Mar 21, 2024 | 15.42 | 15.42 | 14.78 | 14.78 | 14.58 | - |
Mar 20, 2024 | 15.23 | 15.35 | 14.97 | 14.97 | 14.76 | - |
Mar 19, 2024 | 15.25 | 15.28 | 14.97 | 14.97 | 14.76 | - |
Mar 18, 2024 | 15.09 | 15.29 | 14.95 | 14.95 | 14.75 | - |
Mar 15, 2024 | 14.63 | 15.51 | 14.63 | 14.81 | 14.60 | - |
Mar 14, 2024 | 14.57 | 14.67 | 14.34 | 14.34 | 14.14 | - |
Mar 13, 2024 | 14.38 | 14.71 | 14.27 | 14.27 | 14.08 | - |
Mar 12, 2024 | 14.44 | 14.53 | 14.09 | 14.09 | 13.89 | - |
Mar 11, 2024 | 14.30 | 14.45 | 14.09 | 14.09 | 13.89 | - |
Mar 08, 2024 | 14.51 | 14.65 | 14.03 | 14.03 | 13.84 | - |
Mar 07, 2024 | 14.47 | 14.56 | 14.20 | 14.20 | 14.00 | - |
Mar 06, 2024 | 14.69 | 14.77 | 14.22 | 14.22 | 14.02 | - |
Mar 05, 2024 | 14.75 | 14.76 | 14.40 | 14.40 | 14.20 | - |
Mar 04, 2024 | 14.78 | 14.98 | 14.48 | 14.48 | 14.28 | - |
Mar 01, 2024 | 14.56 | 14.82 | 14.45 | 14.45 | 14.25 | - |
Feb 29, 2024 | 14.48 | 14.68 | 14.18 | 14.18 | 13.98 | - |
Feb 28, 2024 | 14.43 | 14.53 | 14.16 | 14.16 | 13.96 | - |
Feb 27, 2024 | 14.40 | 14.53 | 14.14 | 14.14 | 13.94 | - |
Feb 26, 2024 | 14.44 | 14.51 | 14.13 | 14.13 | 13.93 | - |
Feb 23, 2024 | 14.40 | 14.59 | 14.18 | 14.18 | 13.98 | - |
Feb 22, 2024 | 14.64 | 14.69 | 14.10 | 14.10 | 13.90 | - |
Feb 21, 2024 | 14.15 | 14.55 | 14.15 | 14.23 | 14.03 | - |
Feb 20, 2024 | 14.40 | 14.60 | 13.80 | 13.80 | 13.61 | - |
Feb 19, 2024 | 14.27 | 14.52 | 14.14 | 14.14 | 13.94 | - |
Feb 16, 2024 | 13.90 | 14.28 | 13.90 | 13.95 | 13.76 | - |
Feb 15, 2024 | 14.10 | 14.10 | 13.58 | 13.58 | 13.39 | - |
Feb 14, 2024 | 14.22 | 14.41 | 13.75 | 13.75 | 13.56 | - |
Feb 13, 2024 | 14.51 | 14.54 | 13.92 | 13.92 | 13.73 | - |
Feb 12, 2024 | 14.28 | 14.52 | 14.15 | 14.18 | 13.98 | - |
Feb 09, 2024 | 14.09 | 14.41 | 14.03 | 14.03 | 13.84 | - |
Feb 08, 2024 | 14.09 | 14.13 | 13.81 | 13.81 | 13.62 | - |
Feb 07, 2024 | 14.39 | 14.39 | 13.75 | 13.75 | 13.56 | - |
Feb 06, 2024 | 14.11 | 14.45 | 14.09 | 14.09 | 13.89 | - |
Feb 05, 2024 | 14.20 | 14.32 | 13.74 | 13.74 | 13.55 | - |
Feb 02, 2024 | 14.56 | 14.56 | 13.91 | 13.91 | 13.72 | - |
Feb 01, 2024 | 14.43 | 14.70 | 14.27 | 14.27 | 14.08 | - |
Jan 31, 2024 | 14.56 | 14.70 | 14.23 | 14.23 | 14.03 | - |
Jan 30, 2024 | 14.58 | 14.61 | 14.28 | 14.28 | 14.08 | - |
Jan 29, 2024 | 14.27 | 14.65 | 14.24 | 14.24 | 14.05 | - |
Jan 26, 2024 | 14.00 | 14.51 | 14.00 | 14.04 | 13.85 | - |
Jan 25, 2024 | 14.06 | 14.15 | 13.69 | 13.69 | 13.50 | - |
Jan 24, 2024 | 14.07 | 14.13 | 13.78 | 13.78 | 13.59 | - |
Jan 23, 2024 | 13.94 | 14.03 | 13.65 | 13.65 | 13.47 | - |
Jan 22, 2024 | 13.98 | 13.98 | 13.61 | 13.61 | 13.43 | - |
Jan 19, 2024 | 14.24 | 14.25 | 13.65 | 13.65 | 13.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |