Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 14.88 | 15.05 | 14.87 | 15.05 | 15.05 | 125 |
Jul 03, 2024 | 14.65 | 14.65 | 14.59 | 14.63 | 14.63 | - |
Jul 02, 2024 | 14.42 | 14.50 | 14.38 | 14.50 | 14.50 | - |
Jul 01, 2024 | 14.52 | 14.58 | 14.52 | 14.56 | 14.56 | - |
Jun 28, 2024 | 14.90 | 15.04 | 14.89 | 14.95 | 14.95 | - |
Jun 27, 2024 | 14.95 | 15.02 | 14.95 | 14.97 | 14.97 | - |
Jun 26, 2024 | 15.02 | 15.03 | 14.87 | 14.87 | 14.87 | - |
Jun 25, 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | - |
Jun 24, 2024 | 14.91 | 14.93 | 14.88 | 14.89 | 14.89 | - |
Jun 21, 2024 | 14.36 | 14.52 | 14.35 | 14.52 | 14.52 | - |
Jun 20, 2024 | 14.95 | 14.95 | 14.76 | 14.76 | 14.76 | - |
Jun 19, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jun 18, 2024 | 15.39 | 15.39 | 15.23 | 15.27 | 15.27 | - |
Jun 17, 2024 | 15.22 | 15.27 | 15.19 | 15.27 | 15.27 | - |
Jun 14, 2024 | 15.68 | 15.80 | 15.56 | 15.56 | 15.56 | 125 |
Jun 13, 2024 | 15.65 | 15.76 | 15.65 | 15.76 | 15.76 | - |
Jun 12, 2024 | 15.61 | 15.74 | 15.59 | 15.59 | 15.59 | - |
Jun 11, 2024 | 15.80 | 15.80 | 15.66 | 15.66 | 15.66 | 125 |
Jun 10, 2024 | 15.56 | 15.56 | 15.50 | 15.50 | 15.50 | - |
Jun 07, 2024 | 15.40 | 15.44 | 15.36 | 15.44 | 15.44 | - |
Jun 06, 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 15.19 | - |
Jun 05, 2024 | 15.01 | 15.13 | 14.99 | 15.13 | 15.13 | - |
Jun 04, 2024 | 14.55 | 14.59 | 14.55 | 14.56 | 14.56 | - |
Jun 03, 2024 | 14.44 | 14.44 | 14.35 | 14.35 | 14.35 | - |
May 31, 2024 | 14.38 | 14.38 | 14.26 | 14.26 | 14.26 | - |
May 30, 2024 | 14.20 | 14.24 | 14.19 | 14.24 | 14.24 | - |
May 29, 2024 | 14.24 | 14.24 | 14.02 | 14.02 | 14.02 | - |
May 28, 2024 | 14.34 | 14.36 | 14.32 | 14.36 | 14.36 | - |
May 27, 2024 | 14.65 | 14.65 | 14.62 | 14.65 | 14.65 | - |
May 24, 2024 | 14.77 | 14.84 | 14.77 | 14.84 | 14.84 | - |
May 23, 2024 | 14.85 | 14.85 | 14.71 | 14.71 | 14.71 | - |
May 22, 2024 | 14.76 | 14.77 | 14.75 | 14.77 | 14.77 | - |
May 21, 2024 | 14.79 | 14.98 | 14.75 | 14.75 | 14.75 | - |
May 20, 2024 | 14.85 | 14.94 | 14.85 | 14.93 | 14.93 | - |
May 17, 2024 | 14.80 | 14.82 | 14.78 | 14.78 | 14.78 | - |
May 16, 2024 | 14.55 | 14.55 | 14.33 | 14.33 | 14.33 | - |
May 15, 2024 | 14.46 | 14.58 | 14.46 | 14.58 | 14.58 | - |
May 14, 2024 | 14.64 | 14.64 | 14.52 | 14.52 | 14.52 | - |
May 13, 2024 | 14.71 | 14.95 | 14.69 | 14.95 | 14.95 | - |
May 10, 2024 | 13.42 | 14.46 | 13.42 | 14.06 | 14.06 | - |
May 09, 2024 | 13.44 | 13.44 | 13.27 | 13.38 | 13.38 | - |
May 08, 2024 | 13.35 | 13.35 | 13.34 | 13.35 | 13.35 | - |
May 07, 2024 | 13.56 | 13.56 | 13.49 | 13.51 | 13.51 | - |
May 06, 2024 | 13.28 | 13.28 | 13.19 | 13.27 | 13.27 | - |
May 03, 2024 | 13.40 | 13.40 | 13.36 | 13.36 | 13.36 | - |
May 02, 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | - |
Apr 30, 2024 | 12.93 | 12.95 | 12.82 | 12.82 | 12.82 | - |
Apr 29, 2024 | 12.89 | 13.04 | 12.76 | 12.96 | 12.96 | - |
Apr 26, 2024 | 12.84 | 12.84 | 12.74 | 12.82 | 12.82 | - |
Apr 25, 2024 | 12.91 | 12.93 | 12.83 | 12.88 | 12.88 | - |
Apr 24, 2024 | 13.26 | 13.26 | 13.14 | 13.14 | 13.14 | - |
Apr 23, 2024 | 13.01 | 13.06 | 12.97 | 13.06 | 13.06 | - |
Apr 22, 2024 | 13.01 | 13.05 | 12.98 | 13.05 | 13.05 | - |
Apr 19, 2024 | 12.56 | 12.59 | 12.55 | 12.55 | 12.55 | - |
Apr 18, 2024 | 13.27 | 13.28 | 13.14 | 13.14 | 13.14 | - |
Apr 17, 2024 | 13.21 | 13.27 | 13.12 | 13.12 | 13.12 | - |
Apr 16, 2024 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | - |
Apr 15, 2024 | 13.18 | 13.57 | 13.18 | 13.42 | 13.42 | - |
Apr 12, 2024 | 12.97 | 13.08 | 12.95 | 12.95 | 12.95 | - |
Apr 11, 2024 | 12.95 | 13.07 | 12.90 | 13.07 | 13.07 | - |
Apr 10, 2024 | 12.98 | 12.98 | 12.88 | 12.88 | 12.88 | - |
Apr 09, 2024 | 12.70 | 12.98 | 12.69 | 12.78 | 12.78 | - |
Apr 08, 2024 | 12.92 | 12.92 | 12.77 | 12.79 | 12.79 | - |
Apr 05, 2024 | 12.81 | 12.91 | 12.79 | 12.91 | 12.91 | - |
Apr 04, 2024 | 12.77 | 12.78 | 12.77 | 12.77 | 12.77 | - |
Apr 03, 2024 | 12.84 | 12.95 | 12.84 | 12.95 | 12.95 | - |
Apr 02, 2024 | 12.98 | 12.98 | 12.81 | 12.83 | 12.83 | - |
Mar 28, 2024 | 13.11 | 13.19 | 13.11 | 13.18 | 13.18 | - |
Mar 28, 2024 | 18 Dividend | |||||
Mar 27, 2024 | 13.09 | 13.13 | 13.09 | 13.10 | -4.89 | - |
Mar 26, 2024 | 12.94 | 13.01 | 12.94 | 13.01 | -4.86 | - |
Mar 25, 2024 | 12.98 | 12.99 | 12.97 | 12.98 | -4.85 | - |
Mar 22, 2024 | 13.35 | 13.38 | 13.34 | 13.34 | -4.98 | - |
Mar 21, 2024 | 13.45 | 13.57 | 13.45 | 13.57 | -5.07 | - |
Mar 20, 2024 | 13.15 | 13.40 | 13.15 | 13.16 | -4.92 | 150 |
Mar 19, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -4.93 | - |
Mar 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -4.94 | - |
Mar 15, 2024 | 12.91 | 12.98 | 12.89 | 12.89 | -4.81 | - |
Mar 14, 2024 | 12.81 | 12.83 | 12.73 | 12.73 | -4.75 | - |
Mar 13, 2024 | 12.98 | 12.98 | 12.91 | 12.91 | -4.82 | - |
Mar 12, 2024 | 13.25 | 13.35 | 13.23 | 13.31 | -4.97 | - |
Mar 11, 2024 | 13.45 | 13.48 | 13.43 | 13.46 | -5.03 | - |
Mar 08, 2024 | 13.04 | 13.08 | 12.91 | 12.91 | -4.82 | - |
Mar 07, 2024 | 13.04 | 13.12 | 13.03 | 13.12 | -4.90 | - |
Mar 06, 2024 | 13.05 | 13.23 | 13.05 | 13.09 | -4.89 | - |
Mar 05, 2024 | 12.98 | 12.99 | 12.86 | 12.86 | -4.81 | - |
Mar 04, 2024 | 13.28 | 13.29 | 13.23 | 13.26 | -4.95 | - |
Mar 01, 2024 | 12.93 | 13.35 | 12.91 | 13.35 | -4.99 | - |
Feb 29, 2024 | 13.01 | 13.01 | 12.79 | 12.85 | -4.80 | - |
Feb 28, 2024 | 13.15 | 13.15 | 13.10 | 13.12 | -4.90 | - |
Feb 27, 2024 | 13.16 | 13.20 | 13.16 | 13.19 | -4.93 | - |
Feb 26, 2024 | 13.57 | 13.60 | 13.57 | 13.60 | -5.08 | - |
Feb 23, 2024 | 13.40 | 13.42 | 13.39 | 13.42 | -5.01 | - |
Feb 22, 2024 | 13.29 | 13.36 | 13.29 | 13.36 | -4.99 | - |
Feb 21, 2024 | 13.40 | 13.44 | 13.39 | 13.40 | -5.00 | - |
Feb 20, 2024 | 13.24 | 13.24 | 13.13 | 13.13 | -4.90 | - |
Feb 19, 2024 | 13.41 | 13.47 | 13.41 | 13.44 | -5.02 | - |
Feb 16, 2024 | 13.31 | 13.31 | 13.08 | 13.25 | -4.95 | - |
Feb 15, 2024 | 12.57 | 12.65 | 12.57 | 12.65 | -4.73 | - |
Feb 14, 2024 | 12.86 | 12.86 | 11.97 | 12.26 | -4.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |