Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jul 03, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jul 02, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jul 01, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jun 28, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 27, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jun 26, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Jun 25, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jun 24, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Jun 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jun 20, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jun 18, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jun 17, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Jun 14, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jun 13, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jun 12, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jun 11, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jun 10, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jun 07, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jun 06, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 05, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jun 04, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jun 03, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
May 31, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
May 30, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
May 29, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
May 29, 2024 | 0.058 Dividend | |||||
May 28, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | - |
May 24, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - |
May 23, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | - |
May 22, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.18 | - |
May 21, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | - |
May 20, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | - |
May 17, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
May 16, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.27 | - |
May 15, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
May 14, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
May 13, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
May 10, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - |
May 09, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | - |
May 08, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | - |
May 07, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | - |
May 06, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
May 03, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | - |
May 02, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | - |
May 01, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 30, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.31 | - |
Apr 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | - |
Apr 26, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | - |
Apr 26, 2024 | 0.024 Dividend | |||||
Apr 25, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.41 | - |
Apr 24, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
Apr 23, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
Apr 22, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.23 | - |
Apr 19, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - |
Apr 18, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | - |
Apr 17, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | - |
Apr 16, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | - |
Apr 15, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.96 | - |
Apr 12, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
Apr 11, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.33 | - |
Apr 10, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.35 | - |
Apr 09, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.60 | - |
Apr 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
Apr 05, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.49 | - |
Apr 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
Apr 03, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | - |
Apr 02, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | - |
Apr 01, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | - |
Mar 28, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
Mar 27, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.73 | - |
Mar 26, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | - |
Mar 26, 2024 | 0.063 Dividend | |||||
Mar 25, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.53 | - |
Mar 22, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.51 | - |
Mar 21, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.57 | - |
Mar 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.43 | - |
Mar 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | - |
Mar 18, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.22 | - |
Mar 15, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | - |
Mar 14, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | - |
Mar 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
Mar 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
Mar 11, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | - |
Mar 08, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | - |
Mar 07, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
Mar 06, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | - |
Mar 05, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.03 | - |
Mar 04, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.08 | - |
Mar 01, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | - |
Feb 29, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.88 | - |
Feb 28, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.82 | - |
Feb 27, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.85 | - |
Feb 27, 2024 | 0.051 Dividend | |||||
Feb 26, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.80 | - |
Feb 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
Feb 22, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.89 | - |
Feb 21, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | - |
Feb 20, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.66 | - |
Feb 16, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |