Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 60 |
Jun 28, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jun 27, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jun 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jun 25, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jun 24, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Jun 21, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jun 20, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jun 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jun 18, 2024 | 19.18 | 19.18 | 19.11 | 19.11 | 19.11 | 60 |
Jun 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jun 14, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Jun 13, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jun 12, 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 3 |
Jun 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jun 10, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jun 07, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Jun 06, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jun 05, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Jun 04, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Jun 03, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
May 31, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
May 30, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
May 29, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
May 28, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
May 27, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
May 24, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
May 23, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
May 22, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 21, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
May 20, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
May 17, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
May 16, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
May 15, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
May 14, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
May 13, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
May 10, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 09, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
May 08, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 06, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 03, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
May 02, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Apr 30, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Apr 29, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Apr 26, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 25, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 24, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 23, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Apr 22, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Apr 19, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Apr 18, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Apr 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 16, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Apr 15, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 11, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Apr 10, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Apr 09, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Apr 08, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Apr 05, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Apr 04, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Apr 03, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 02, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 28, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 27, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 26, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 25, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 22, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 21, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Mar 20, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Mar 19, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Mar 18, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 15, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Mar 14, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Mar 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 12, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Mar 11, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Mar 08, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 08, 2024 | 0.16 Dividend | |||||
Mar 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - |
Mar 06, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
Mar 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
Mar 04, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Mar 01, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | - |
Feb 29, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | - |
Feb 28, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - |
Feb 27, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.12 | - |
Feb 26, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.21 | - |
Feb 23, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
Feb 22, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
Feb 21, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.26 | - |
Feb 20, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.34 | - |
Feb 19, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | - |
Feb 16, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.06 | - |
Feb 15, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | - |
Feb 14, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.33 | - |
Feb 13, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.50 | - |
Feb 12, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | - |
Feb 09, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |