Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1,000 |
Jul 01, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Jun 28, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jun 27, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jun 26, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jun 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jun 24, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jun 21, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jun 20, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 18, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jun 17, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jun 14, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jun 13, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jun 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jun 11, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Jun 10, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jun 07, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jun 06, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jun 05, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jun 04, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jun 03, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
May 31, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
May 30, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
May 27, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 24, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 23, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
May 22, 2024 | 16.67 | 16.67 | 16.42 | 16.42 | 16.42 | 1,000 |
May 21, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
May 20, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
May 17, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 16, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
May 15, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 14, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
May 13, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
May 10, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
May 09, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
May 08, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
May 07, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
May 06, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
May 03, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
May 02, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 30, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Apr 29, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Apr 26, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 25, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Apr 24, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Apr 23, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 22, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Apr 19, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 18, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Apr 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Apr 11, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Apr 10, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Apr 09, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Apr 08, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Apr 05, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Apr 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Apr 03, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 02, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Mar 28, 2024 | 16.74 | 17.18 | 16.74 | 17.18 | 17.18 | 100 |
Mar 28, 2024 | 5.5 Dividend | |||||
Mar 27, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
Mar 26, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 11.47 | - |
Mar 25, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
Mar 22, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
Mar 21, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
Mar 20, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
Mar 19, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
Mar 18, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 11.73 | - |
Mar 15, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 11.82 | - |
Mar 14, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 11.90 | - |
Mar 13, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 11.90 | - |
Mar 12, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 11.84 | - |
Mar 11, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 11.74 | - |
Mar 08, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 11.54 | - |
Mar 07, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 11.36 | - |
Mar 06, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 11.36 | - |
Mar 05, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 11.33 | - |
Mar 04, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 11.64 | - |
Mar 01, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 11.57 | - |
Feb 29, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 11.43 | - |
Feb 28, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 11.34 | - |
Feb 27, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
Feb 26, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
Feb 23, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
Feb 22, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 11.18 | - |
Feb 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 11.16 | - |
Feb 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 11.16 | - |
Feb 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 11.21 | - |
Feb 16, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 11.39 | - |
Feb 15, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 11.25 | - |
Feb 14, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 11.05 | - |
Feb 13, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 11.22 | - |
Feb 12, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 11.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |