Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 15 |
Jul 01, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Jun 28, 2024 | 9.88 | 10.15 | 9.88 | 10.15 | 10.15 | 15 |
Jun 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jun 26, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jun 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jun 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 21, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Jun 20, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Jun 19, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Jun 18, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Jun 17, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jun 14, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Jun 14, 2024 | 0.05 Dividend | |||||
Jun 13, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | - |
Jun 12, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.62 | - |
Jun 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
Jun 10, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.34 | - |
Jun 07, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.04 | - |
Jun 06, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | - |
Jun 05, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.19 | - |
Jun 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
Jun 03, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | - |
May 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | - |
May 30, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | - |
May 29, 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.46 | 15 |
May 28, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | - |
May 27, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
May 24, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | - |
May 23, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | - |
May 22, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
May 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.91 | - |
May 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
May 17, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.13 | - |
May 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.96 | - |
May 15, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.25 | - |
May 14, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.43 | - |
May 13, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.70 | - |
May 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.94 | - |
May 09, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | - |
May 08, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | - |
May 07, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | - |
May 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - |
May 03, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - |
May 02, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.80 | - |
Apr 30, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | - |
Apr 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - |
Apr 26, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | - |
Apr 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | - |
Apr 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - |
Apr 23, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.97 | - |
Apr 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
Apr 19, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | - |
Apr 18, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | - |
Apr 17, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | - |
Apr 16, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | - |
Apr 15, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | - |
Apr 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - |
Apr 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - |
Apr 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
Apr 09, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.31 | - |
Apr 08, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.05 | - |
Apr 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
Apr 04, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.99 | - |
Apr 03, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.89 | - |
Apr 02, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.45 | - |
Mar 28, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.35 | - |
Mar 27, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.61 | - |
Mar 26, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.01 | - |
Mar 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
Mar 22, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
Mar 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - |
Mar 20, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
Mar 19, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.76 | - |
Mar 18, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.95 | - |
Mar 15, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.95 | - |
Mar 14, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.22 | - |
Mar 14, 2024 | 0.46 Dividend | |||||
Mar 13, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.10 | - |
Mar 12, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.28 | - |
Mar 11, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.11 | - |
Mar 08, 2024 | 18.71 | 18.71 | 18.69 | 18.69 | 18.12 | 100 |
Mar 07, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.30 | - |
Mar 06, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.26 | - |
Mar 05, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.29 | - |
Mar 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.31 | - |
Mar 01, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.26 | - |
Feb 29, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.21 | - |
Feb 28, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 18.46 | 1,000 |
Feb 27, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.07 | - |
Feb 26, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.33 | - |
Feb 23, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.26 | - |
Feb 22, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.20 | - |
Feb 21, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.24 | - |
Feb 20, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.98 | - |
Feb 19, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.72 | - |
Feb 16, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.96 | - |
Feb 15, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.78 | - |
Feb 14, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.94 | - |
Feb 13, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |