Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.37 | 17.39 | 17.18 | 17.18 | 17.18 | - |
Jun 24, 2024 | 17.27 | 17.42 | 17.18 | 17.42 | 17.42 | - |
Jun 21, 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | - |
Jun 20, 2024 | 16.80 | 17.25 | 16.80 | 17.24 | 17.24 | - |
Jun 19, 2024 | 16.83 | 17.07 | 16.76 | 16.76 | 16.76 | - |
Jun 18, 2024 | 16.64 | 16.81 | 16.50 | 16.81 | 16.81 | - |
Jun 17, 2024 | 16.58 | 16.58 | 16.23 | 16.51 | 16.51 | - |
Jun 14, 2024 | 16.68 | 16.68 | 16.32 | 16.46 | 16.46 | - |
Jun 13, 2024 | 16.85 | 16.85 | 16.52 | 16.61 | 16.61 | - |
Jun 12, 2024 | 16.47 | 17.01 | 16.47 | 16.74 | 16.74 | 5 |
Jun 11, 2024 | 16.58 | 16.58 | 16.27 | 16.33 | 16.33 | - |
Jun 10, 2024 | 16.04 | 16.53 | 16.04 | 16.53 | 16.53 | - |
Jun 07, 2024 | 16.36 | 16.36 | 16.16 | 16.16 | 16.16 | - |
Jun 06, 2024 | 16.30 | 16.42 | 16.30 | 16.34 | 16.34 | - |
Jun 05, 2024 | 16.07 | 16.36 | 16.07 | 16.34 | 16.34 | - |
Jun 04, 2024 | 16.62 | 16.62 | 15.94 | 15.94 | 15.94 | - |
Jun 03, 2024 | 17.33 | 17.33 | 16.60 | 16.60 | 16.60 | - |
May 31, 2024 | 16.65 | 17.03 | 16.65 | 16.93 | 16.93 | - |
May 30, 2024 | 16.58 | 17.12 | 16.58 | 16.78 | 16.78 | - |
May 29, 2024 | 16.50 | 16.74 | 16.43 | 16.43 | 16.43 | - |
May 28, 2024 | 16.49 | 16.56 | 16.35 | 16.56 | 16.56 | - |
May 27, 2024 | 15.99 | 16.48 | 15.99 | 16.48 | 16.48 | - |
May 24, 2024 | 15.84 | 16.06 | 15.84 | 16.00 | 16.00 | - |
May 23, 2024 | 16.06 | 16.08 | 15.93 | 15.93 | 15.93 | - |
May 22, 2024 | 16.31 | 16.32 | 16.01 | 16.02 | 16.02 | - |
May 21, 2024 | 16.21 | 16.28 | 16.10 | 16.28 | 16.28 | - |
May 20, 2024 | 16.17 | 16.20 | 16.17 | 16.18 | 16.18 | - |
May 17, 2024 | 16.03 | 16.13 | 16.02 | 16.13 | 16.13 | - |
May 16, 2024 | 15.90 | 16.11 | 15.90 | 16.05 | 16.05 | - |
May 15, 2024 | 15.84 | 16.12 | 15.76 | 15.87 | 15.87 | 100 |
May 14, 2024 | 16.03 | 16.17 | 15.78 | 15.78 | 15.78 | 300 |
May 13, 2024 | 15.91 | 16.01 | 15.91 | 16.01 | 16.01 | - |
May 10, 2024 | 15.74 | 15.94 | 15.74 | 15.91 | 15.91 | - |
May 09, 2024 | 15.60 | 15.70 | 15.58 | 15.70 | 15.70 | - |
May 08, 2024 | 15.58 | 15.70 | 15.56 | 15.56 | 15.56 | - |
May 07, 2024 | 15.38 | 15.65 | 15.38 | 15.65 | 15.65 | - |
May 06, 2024 | 15.06 | 15.44 | 15.06 | 15.41 | 15.41 | - |
May 06, 2024 | 3 Dividend | |||||
May 03, 2024 | 15.34 | 15.47 | 15.32 | 15.32 | 12.32 | - |
May 02, 2024 | 15.03 | 15.30 | 14.85 | 15.29 | 12.30 | - |
Apr 30, 2024 | 15.22 | 15.44 | 14.99 | 14.99 | 12.05 | - |
Apr 29, 2024 | 15.36 | 15.36 | 15.18 | 15.23 | 12.25 | - |
Apr 26, 2024 | 15.38 | 15.38 | 15.26 | 15.30 | 12.30 | - |
Apr 25, 2024 | 14.72 | 15.22 | 14.72 | 15.22 | 12.24 | - |
Apr 24, 2024 | 15.06 | 15.06 | 14.74 | 14.74 | 11.85 | - |
Apr 23, 2024 | 14.87 | 14.96 | 14.87 | 14.96 | 12.03 | - |
Apr 22, 2024 | 14.96 | 14.96 | 14.76 | 14.83 | 11.93 | - |
Apr 19, 2024 | 14.99 | 14.99 | 14.84 | 14.84 | 11.93 | - |
Apr 18, 2024 | 15.15 | 15.15 | 14.98 | 14.98 | 12.05 | - |
Apr 17, 2024 | 14.95 | 15.20 | 14.95 | 15.11 | 12.15 | - |
Apr 16, 2024 | 15.30 | 15.36 | 14.98 | 15.05 | 12.10 | - |
Apr 15, 2024 | 15.78 | 15.78 | 15.41 | 15.41 | 12.39 | - |
Apr 12, 2024 | 15.54 | 15.74 | 15.54 | 15.69 | 12.62 | - |
Apr 11, 2024 | 15.39 | 15.62 | 15.30 | 15.45 | 12.42 | - |
Apr 10, 2024 | 15.41 | 15.41 | 15.03 | 15.03 | 12.09 | - |
Apr 09, 2024 | 15.29 | 15.48 | 15.29 | 15.34 | 12.34 | - |
Apr 08, 2024 | 15.17 | 15.41 | 15.17 | 15.31 | 12.31 | - |
Apr 05, 2024 | 15.08 | 15.19 | 15.06 | 15.19 | 12.22 | - |
Apr 04, 2024 | 15.34 | 15.48 | 15.31 | 15.31 | 12.31 | - |
Apr 03, 2024 | 15.12 | 15.33 | 15.12 | 15.33 | 12.33 | - |
Apr 02, 2024 | 14.76 | 15.14 | 14.76 | 15.13 | 12.17 | - |
Mar 28, 2024 | 14.73 | 14.75 | 14.69 | 14.73 | 11.84 | - |
Mar 27, 2024 | 14.72 | 14.73 | 14.63 | 14.73 | 11.84 | - |
Mar 26, 2024 | 14.73 | 14.82 | 14.68 | 14.72 | 11.84 | - |
Mar 25, 2024 | 14.63 | 14.76 | 14.63 | 14.74 | 11.85 | - |
Mar 22, 2024 | 14.62 | 14.66 | 14.58 | 14.58 | 11.72 | - |
Mar 21, 2024 | 15.06 | 15.06 | 14.65 | 14.70 | 11.83 | - |
Mar 20, 2024 | 14.82 | 14.98 | 14.82 | 14.98 | 12.04 | - |
Mar 19, 2024 | 14.74 | 14.91 | 14.74 | 14.81 | 11.91 | - |
Mar 18, 2024 | 14.50 | 14.81 | 14.50 | 14.77 | 11.88 | - |
Mar 15, 2024 | 14.10 | 14.70 | 14.10 | 14.53 | 11.69 | 340 |
Mar 14, 2024 | 14.10 | 14.22 | 14.07 | 14.13 | 11.36 | - |
Mar 13, 2024 | 13.90 | 14.10 | 13.89 | 14.10 | 11.34 | - |
Mar 12, 2024 | 13.89 | 13.97 | 13.89 | 13.89 | 11.17 | - |
Mar 11, 2024 | 13.74 | 13.83 | 13.74 | 13.81 | 11.11 | - |
Mar 08, 2024 | 13.99 | 14.06 | 13.78 | 13.78 | 11.08 | - |
Mar 07, 2024 | 13.81 | 14.03 | 13.81 | 13.98 | 11.25 | - |
Mar 06, 2024 | 13.70 | 13.80 | 13.70 | 13.78 | 11.09 | - |
Mar 05, 2024 | 13.74 | 13.81 | 13.70 | 13.70 | 11.02 | - |
Mar 04, 2024 | 13.74 | 13.98 | 13.74 | 13.88 | 11.16 | - |
Mar 01, 2024 | 13.59 | 14.04 | 13.59 | 13.90 | 11.18 | - |
Feb 29, 2024 | 12.77 | 13.48 | 12.77 | 13.48 | 10.84 | - |
Feb 28, 2024 | 12.70 | 12.80 | 12.61 | 12.80 | 10.29 | - |
Feb 27, 2024 | 12.73 | 12.94 | 12.65 | 12.72 | 10.23 | - |
Feb 26, 2024 | 12.41 | 12.70 | 12.40 | 12.70 | 10.22 | - |
Feb 23, 2024 | 12.48 | 12.48 | 12.34 | 12.34 | 9.92 | - |
Feb 22, 2024 | 12.33 | 12.43 | 12.33 | 12.43 | 9.99 | - |
Feb 21, 2024 | 12.15 | 12.22 | 12.09 | 12.22 | 9.82 | - |
Feb 20, 2024 | 12.45 | 12.45 | 12.11 | 12.13 | 9.75 | 10 |
Feb 19, 2024 | 12.35 | 12.49 | 12.35 | 12.48 | 10.04 | - |
Feb 16, 2024 | 12.28 | 12.40 | 12.27 | 12.38 | 9.95 | - |
Feb 15, 2024 | 12.32 | 12.32 | 12.11 | 12.27 | 9.86 | - |
Feb 14, 2024 | 12.19 | 12.30 | 12.19 | 12.27 | 9.87 | - |
Feb 13, 2024 | 12.32 | 12.47 | 12.17 | 12.17 | 9.79 | - |
Feb 12, 2024 | 12.11 | 12.36 | 12.11 | 12.36 | 9.94 | - |
Feb 09, 2024 | 11.83 | 11.90 | 11.83 | 11.90 | 9.57 | - |
Feb 08, 2024 | 11.81 | 11.84 | 11.78 | 11.84 | 9.52 | - |
Feb 07, 2024 | 12.16 | 12.16 | 11.77 | 11.77 | 9.47 | - |
Feb 06, 2024 | 12.02 | 12.13 | 11.99 | 12.13 | 9.75 | - |
Feb 05, 2024 | 12.36 | 12.36 | 11.90 | 11.94 | 9.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |