Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jun 26, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jun 25, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jun 24, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jun 21, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jun 20, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Jun 18, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jun 17, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 14, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Jun 14, 2024 | 0.101 Dividend | |||||
Jun 14, 2024 | 2.007 Capital Gain | |||||
Jun 13, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 14.91 | - |
Jun 12, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.10 | - |
Jun 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 14.89 | - |
Jun 10, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 14.96 | - |
Jun 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 14.98 | - |
Jun 06, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.10 | - |
Jun 05, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.18 | - |
Jun 04, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 15.05 | - |
Jun 03, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 15.25 | - |
May 31, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 15.39 | - |
May 30, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 15.19 | - |
May 29, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 15.03 | - |
May 28, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | - |
May 24, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | - |
May 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.07 | - |
May 22, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 15.26 | - |
May 21, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 15.40 | - |
May 20, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 15.39 | - |
May 17, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 15.43 | - |
May 16, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 15.44 | - |
May 15, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 15.50 | - |
May 14, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.37 | - |
May 13, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 15.23 | - |
May 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.24 | - |
May 09, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.33 | - |
May 08, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | - |
May 07, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.24 | - |
May 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | - |
May 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.07 | - |
May 02, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 14.95 | - |
May 01, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 14.75 | - |
Apr 30, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 14.69 | - |
Apr 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 14.99 | - |
Apr 26, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 14.93 | - |
Apr 25, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 14.84 | - |
Apr 24, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 14.90 | - |
Apr 23, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 14.91 | - |
Apr 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 14.66 | - |
Apr 19, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 14.47 | - |
Apr 18, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 14.35 | - |
Apr 17, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 14.38 | - |
Apr 16, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 14.48 | - |
Apr 15, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 14.56 | - |
Apr 12, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 14.67 | - |
Apr 11, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 14.90 | - |
Apr 10, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 14.83 | - |
Apr 09, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | - |
Apr 08, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.18 | - |
Apr 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 15.11 | - |
Apr 04, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 15.03 | - |
Apr 03, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 15.17 | - |
Apr 02, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 15.06 | - |
Apr 01, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.28 | - |
Mar 28, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 15.40 | - |
Mar 27, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 15.27 | - |
Mar 26, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.00 | - |
Mar 25, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 15.02 | - |
Mar 22, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.00 | - |
Mar 21, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.17 | - |
Mar 20, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.00 | - |
Mar 19, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 14.71 | - |
Mar 18, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 14.56 | - |
Mar 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 14.63 | - |
Mar 14, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 14.58 | - |
Mar 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 14.82 | - |
Mar 12, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.75 | - |
Mar 11, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 14.78 | - |
Mar 08, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 14.82 | - |
Mar 07, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 14.88 | - |
Mar 06, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.75 | - |
Mar 05, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 14.73 | - |
Mar 04, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.75 | - |
Mar 01, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 14.77 | - |
Feb 29, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 14.69 | - |
Feb 28, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 14.53 | - |
Feb 27, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 14.61 | - |
Feb 26, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 14.53 | - |
Feb 23, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 14.57 | - |
Feb 22, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 14.51 | - |
Feb 21, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 14.45 | - |
Feb 20, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.41 | - |
Feb 16, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 14.57 | - |
Feb 15, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 14.68 | - |
Feb 14, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.34 | - |
Feb 13, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.07 | - |
Feb 12, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 14.57 | - |
Feb 09, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 14.38 | - |
Feb 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |