Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.90 | 16.90 | 16.30 | 16.36 | 16.36 | - |
Jun 20, 2024 | 16.58 | 16.91 | 16.58 | 16.87 | 16.87 | - |
Jun 19, 2024 | 16.18 | 16.66 | 16.18 | 16.59 | 16.59 | - |
Jun 18, 2024 | 16.20 | 16.20 | 16.12 | 16.12 | 16.12 | - |
Jun 17, 2024 | 15.85 | 16.10 | 15.85 | 16.09 | 16.09 | - |
Jun 14, 2024 | 16.28 | 16.28 | 15.59 | 15.77 | 15.77 | 400 |
Jun 13, 2024 | 16.54 | 16.54 | 16.12 | 16.12 | 16.12 | - |
Jun 12, 2024 | 16.66 | 16.66 | 16.43 | 16.53 | 16.53 | - |
Jun 11, 2024 | 16.81 | 16.81 | 16.54 | 16.54 | 16.54 | - |
Jun 10, 2024 | 16.74 | 16.74 | 16.54 | 16.72 | 16.72 | - |
Jun 07, 2024 | 17.04 | 17.07 | 16.80 | 16.80 | 16.80 | - |
Jun 06, 2024 | 16.85 | 17.06 | 16.85 | 17.05 | 17.05 | - |
Jun 05, 2024 | 16.87 | 16.90 | 16.66 | 16.66 | 16.66 | - |
Jun 04, 2024 | 17.02 | 17.02 | 16.71 | 16.71 | 16.71 | - |
Jun 03, 2024 | 16.80 | 17.23 | 16.80 | 16.90 | 16.90 | - |
May 31, 2024 | 17.00 | 17.00 | 16.73 | 16.73 | 16.73 | - |
May 30, 2024 | 16.93 | 16.97 | 16.91 | 16.91 | 16.91 | - |
May 29, 2024 | 16.98 | 17.03 | 16.90 | 16.90 | 16.90 | - |
May 28, 2024 | 17.12 | 17.22 | 17.00 | 17.00 | 17.00 | - |
May 27, 2024 | 16.89 | 17.13 | 16.89 | 17.09 | 17.09 | - |
May 24, 2024 | 16.86 | 17.11 | 16.75 | 17.03 | 17.03 | - |
May 23, 2024 | 17.07 | 17.18 | 16.97 | 16.97 | 16.97 | - |
May 22, 2024 | 17.41 | 17.41 | 16.96 | 16.96 | 16.96 | - |
May 21, 2024 | 17.28 | 17.45 | 17.28 | 17.45 | 17.45 | - |
May 20, 2024 | 17.31 | 17.44 | 17.25 | 17.25 | 17.25 | - |
May 17, 2024 | 17.25 | 17.53 | 17.25 | 17.37 | 17.37 | - |
May 16, 2024 | 17.31 | 17.31 | 17.22 | 17.26 | 17.26 | - |
May 15, 2024 | 17.72 | 17.72 | 17.15 | 17.18 | 17.18 | - |
May 14, 2024 | 17.63 | 17.66 | 17.61 | 17.63 | 17.63 | - |
May 13, 2024 | 17.58 | 17.60 | 17.44 | 17.60 | 17.60 | - |
May 10, 2024 | 17.56 | 17.69 | 17.56 | 17.56 | 17.56 | - |
May 09, 2024 | 17.08 | 17.55 | 17.08 | 17.49 | 17.49 | - |
May 08, 2024 | 17.22 | 17.22 | 17.05 | 17.05 | 17.05 | - |
May 07, 2024 | 16.94 | 17.32 | 16.94 | 17.18 | 17.18 | - |
May 06, 2024 | 16.74 | 16.89 | 16.47 | 16.81 | 16.81 | - |
May 03, 2024 | 17.16 | 17.16 | 16.66 | 16.66 | 16.66 | - |
May 02, 2024 | 17.48 | 17.48 | 17.07 | 17.16 | 17.16 | - |
Apr 30, 2024 | 17.97 | 18.05 | 17.44 | 17.44 | 17.44 | - |
Apr 29, 2024 | 18.18 | 18.18 | 17.81 | 17.99 | 17.99 | - |
Apr 26, 2024 | 17.95 | 18.19 | 17.95 | 18.13 | 18.13 | - |
Apr 25, 2024 | 17.99 | 18.16 | 17.94 | 17.94 | 17.94 | - |
Apr 24, 2024 | 18.22 | 18.25 | 17.97 | 18.20 | 18.20 | 15 |
Apr 23, 2024 | 17.60 | 18.11 | 17.60 | 18.11 | 18.11 | - |
Apr 22, 2024 | 17.29 | 17.60 | 17.24 | 17.60 | 17.60 | - |
Apr 19, 2024 | 16.58 | 17.16 | 16.58 | 17.16 | 17.16 | - |
Apr 18, 2024 | 17.28 | 17.36 | 17.05 | 17.06 | 17.06 | - |
Apr 17, 2024 | 17.07 | 17.19 | 17.07 | 17.16 | 17.16 | - |
Apr 16, 2024 | 17.45 | 17.45 | 16.99 | 17.21 | 17.21 | - |
Apr 15, 2024 | 17.87 | 17.89 | 17.45 | 17.45 | 17.45 | - |
Apr 12, 2024 | 17.86 | 18.00 | 17.67 | 17.67 | 17.67 | - |
Apr 11, 2024 | 17.99 | 18.06 | 17.64 | 17.80 | 17.80 | - |
Apr 10, 2024 | 18.32 | 18.32 | 17.99 | 18.00 | 18.00 | - |
Apr 09, 2024 | 17.39 | 18.22 | 17.39 | 18.22 | 18.22 | - |
Apr 09, 2024 | 1.25 Dividend | |||||
Apr 08, 2024 | 18.74 | 18.80 | 18.59 | 18.80 | 17.55 | 5 |
Apr 05, 2024 | 18.72 | 18.73 | 18.61 | 18.67 | 17.43 | - |
Apr 04, 2024 | 19.38 | 19.38 | 19.01 | 19.03 | 17.76 | - |
Apr 03, 2024 | 18.91 | 19.29 | 18.91 | 19.29 | 18.01 | - |
Apr 02, 2024 | 18.57 | 18.82 | 18.57 | 18.75 | 17.50 | - |
Mar 28, 2024 | 18.25 | 18.53 | 18.25 | 18.51 | 17.28 | - |
Mar 27, 2024 | 18.03 | 18.30 | 17.95 | 18.30 | 17.08 | - |
Mar 26, 2024 | 18.09 | 18.09 | 17.85 | 18.00 | 16.80 | - |
Mar 25, 2024 | 17.81 | 17.93 | 17.67 | 17.93 | 16.74 | - |
Mar 22, 2024 | 17.38 | 17.83 | 17.38 | 17.71 | 16.53 | - |
Mar 21, 2024 | 17.90 | 17.90 | 17.55 | 17.67 | 16.50 | - |
Mar 20, 2024 | 19.30 | 19.34 | 17.28 | 18.12 | 16.92 | 180 |
Mar 19, 2024 | 19.02 | 19.40 | 19.02 | 19.31 | 18.03 | - |
Mar 18, 2024 | 18.99 | 19.00 | 18.77 | 19.00 | 17.74 | - |
Mar 15, 2024 | 18.40 | 18.84 | 18.40 | 18.84 | 17.59 | - |
Mar 14, 2024 | 18.62 | 18.62 | 18.47 | 18.48 | 17.25 | - |
Mar 13, 2024 | 18.28 | 18.57 | 18.28 | 18.57 | 17.34 | - |
Mar 12, 2024 | 18.58 | 18.58 | 18.18 | 18.21 | 17.00 | - |
Mar 11, 2024 | 19.68 | 19.68 | 18.28 | 18.28 | 17.06 | - |
Mar 08, 2024 | 19.70 | 19.95 | 19.70 | 19.74 | 18.43 | - |
Mar 07, 2024 | 19.97 | 19.97 | 19.78 | 19.78 | 18.46 | - |
Mar 06, 2024 | 19.94 | 20.10 | 19.93 | 19.93 | 18.60 | - |
Mar 05, 2024 | 20.06 | 20.08 | 19.92 | 20.08 | 18.74 | - |
Mar 04, 2024 | 19.79 | 20.08 | 19.79 | 20.08 | 18.74 | - |
Mar 01, 2024 | 19.35 | 19.78 | 19.31 | 19.73 | 18.42 | - |
Feb 29, 2024 | 19.07 | 19.21 | 18.93 | 19.21 | 17.93 | - |
Feb 28, 2024 | 19.31 | 19.31 | 18.87 | 18.87 | 17.62 | - |
Feb 27, 2024 | 18.71 | 19.20 | 18.71 | 19.15 | 17.88 | - |
Feb 26, 2024 | 19.73 | 19.73 | 19.00 | 19.00 | 17.74 | - |
Feb 23, 2024 | 20.50 | 20.50 | 19.73 | 19.73 | 18.42 | - |
Feb 22, 2024 | 20.00 | 20.46 | 20.00 | 20.46 | 19.10 | - |
Feb 21, 2024 | 19.57 | 19.90 | 19.57 | 19.89 | 18.57 | - |
Feb 20, 2024 | 19.71 | 19.71 | 19.56 | 19.57 | 18.27 | - |
Feb 19, 2024 | 19.84 | 19.85 | 19.70 | 19.70 | 18.39 | - |
Feb 16, 2024 | 19.55 | 19.85 | 19.55 | 19.85 | 18.53 | - |
Feb 15, 2024 | 19.76 | 19.76 | 19.39 | 19.52 | 18.22 | - |
Feb 14, 2024 | 19.44 | 19.62 | 19.44 | 19.59 | 18.29 | - |
Feb 13, 2024 | 19.59 | 19.71 | 19.48 | 19.48 | 18.18 | - |
Feb 12, 2024 | 19.54 | 19.73 | 19.52 | 19.72 | 18.41 | - |
Feb 09, 2024 | 19.27 | 19.47 | 19.23 | 19.47 | 18.18 | - |
Feb 08, 2024 | 19.25 | 19.34 | 19.11 | 19.21 | 17.93 | 100 |
Feb 07, 2024 | 19.36 | 19.36 | 19.12 | 19.27 | 17.99 | - |
Feb 06, 2024 | 19.11 | 19.38 | 18.98 | 19.38 | 18.09 | - |
Feb 05, 2024 | 19.03 | 19.25 | 18.97 | 18.97 | 17.71 | - |
Feb 02, 2024 | 19.10 | 19.10 | 18.84 | 18.98 | 17.72 | - |
Feb 01, 2024 | 19.19 | 19.36 | 19.02 | 19.04 | 17.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |