Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 15.66 | 15.74 | 15.61 | 15.74 | 15.74 | 2,100 |
May 30, 2024 | 15.70 | 15.70 | 15.65 | 15.66 | 15.66 | 2,582 |
May 29, 2024 | 15.76 | 15.76 | 15.66 | 15.70 | 15.70 | 3,900 |
May 28, 2024 | 15.76 | 15.78 | 15.70 | 15.78 | 15.78 | 5,100 |
May 27, 2024 | 15.71 | 15.83 | 15.71 | 15.75 | 15.75 | 3,006 |
May 24, 2024 | 15.76 | 15.82 | 15.75 | 15.82 | 15.82 | 2,100 |
May 23, 2024 | 15.80 | 15.82 | 15.73 | 15.82 | 15.82 | 860 |
May 22, 2024 | 15.87 | 15.87 | 15.75 | 15.75 | 15.75 | 2,734 |
May 21, 2024 | 15.94 | 15.94 | 15.55 | 15.65 | 15.65 | 11,775 |
May 17, 2024 | 15.80 | 15.95 | 15.80 | 15.94 | 15.94 | 57,300 |
May 16, 2024 | 15.83 | 16.05 | 15.80 | 15.80 | 15.80 | 59,300 |
May 15, 2024 | 15.90 | 15.94 | 15.72 | 15.72 | 15.72 | 6,350 |
May 14, 2024 | 15.92 | 15.92 | 15.85 | 15.85 | 15.85 | 1,800 |
May 13, 2024 | 15.99 | 15.99 | 15.74 | 15.81 | 15.81 | 2,300 |
May 10, 2024 | 15.90 | 15.91 | 15.90 | 15.90 | 15.90 | 6,800 |
May 09, 2024 | 15.83 | 15.91 | 15.79 | 15.84 | 15.84 | 1,945 |
May 08, 2024 | 15.95 | 15.95 | 15.77 | 15.83 | 15.83 | 11,900 |
May 07, 2024 | 16.26 | 16.26 | 15.94 | 15.94 | 15.94 | 27,600 |
May 06, 2024 | 16.35 | 16.45 | 16.25 | 16.26 | 16.26 | 6,821 |
May 03, 2024 | 15.90 | 16.32 | 15.90 | 16.08 | 16.08 | 2,383 |
May 02, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
May 01, 2024 | 16.00 | 16.00 | 15.75 | 15.96 | 15.96 | 1,700 |
Apr 30, 2024 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 25,500 |
Apr 29, 2024 | 15.84 | 15.84 | 15.70 | 15.74 | 15.74 | 8,882 |
Apr 26, 2024 | 15.90 | 15.90 | 15.80 | 15.85 | 15.85 | 1,674 |
Apr 25, 2024 | 16.00 | 16.05 | 15.72 | 15.72 | 15.72 | 3,706 |
Apr 24, 2024 | 16.00 | 16.50 | 15.90 | 16.05 | 16.05 | 3,914 |
Apr 23, 2024 | 16.00 | 16.10 | 16.00 | 16.01 | 16.01 | 23,990 |
Apr 22, 2024 | 16.31 | 16.31 | 16.30 | 16.30 | 16.30 | 400 |
Apr 19, 2024 | 16.45 | 16.60 | 16.45 | 16.48 | 16.48 | 2,100 |
Apr 18, 2024 | 16.69 | 16.70 | 16.46 | 16.46 | 16.46 | 4,139 |
Apr 17, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2,385 |
Apr 16, 2024 | 16.80 | 16.85 | 16.80 | 16.80 | 16.80 | 2,066 |
Apr 15, 2024 | 16.80 | 16.85 | 16.75 | 16.80 | 16.80 | 8,782 |
Apr 12, 2024 | 16.80 | 16.80 | 16.78 | 16.80 | 16.80 | 1,599 |
Apr 11, 2024 | 16.76 | 16.76 | 16.75 | 16.75 | 16.75 | 2,800 |
Apr 10, 2024 | 16.76 | 16.88 | 16.75 | 16.87 | 16.87 | 3,800 |
Apr 09, 2024 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | 1,300 |
Apr 08, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1,000 |
Apr 05, 2024 | 16.60 | 17.00 | 16.60 | 16.75 | 16.75 | 2,800 |
Apr 04, 2024 | 16.65 | 16.75 | 16.60 | 16.68 | 16.68 | 121,168 |
Apr 03, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 202 |
Apr 02, 2024 | 16.81 | 16.81 | 16.65 | 16.65 | 16.65 | 4,046 |
Apr 01, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 700 |
Mar 28, 2024 | 16.75 | 16.80 | 16.75 | 16.75 | 16.75 | 4,755 |
Mar 27, 2024 | 16.70 | 16.83 | 16.70 | 16.83 | 16.83 | 712 |
Mar 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
Mar 25, 2024 | 17.00 | 17.00 | 16.63 | 16.63 | 16.63 | 3,800 |
Mar 22, 2024 | 16.60 | 16.85 | 16.60 | 16.77 | 16.77 | 2,100 |
Mar 21, 2024 | 16.90 | 16.90 | 16.69 | 16.74 | 16.74 | 4,223 |
Mar 20, 2024 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | 1,400 |
Mar 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 800 |
Mar 18, 2024 | 16.60 | 16.71 | 16.60 | 16.65 | 16.65 | 2,800 |
Mar 15, 2024 | 16.70 | 16.72 | 16.50 | 16.60 | 16.60 | 1,333 |
Mar 14, 2024 | 16.68 | 16.70 | 16.54 | 16.55 | 16.55 | 7,304 |
Mar 14, 2024 | 0.382313 Dividend | |||||
Mar 13, 2024 | 17.00 | 17.10 | 16.90 | 16.90 | 16.52 | 3,800 |
Mar 12, 2024 | 16.02 | 16.95 | 16.02 | 16.95 | 16.57 | 600 |
Mar 11, 2024 | 16.45 | 17.39 | 16.39 | 16.71 | 16.33 | 10,772 |
Mar 08, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.06 | 100 |
Mar 07, 2024 | 16.19 | 16.30 | 16.19 | 16.30 | 15.93 | 600 |
Mar 06, 2024 | 16.05 | 16.15 | 16.05 | 16.15 | 15.78 | 2,100 |
Mar 05, 2024 | 15.99 | 16.20 | 15.99 | 16.10 | 15.74 | 5,000 |
Mar 04, 2024 | 16.00 | 16.00 | 15.91 | 16.00 | 15.64 | 4,800 |
Mar 01, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.64 | 200 |
Feb 29, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.63 | - |
Feb 28, 2024 | 16.00 | 16.00 | 15.85 | 15.99 | 15.63 | 7,650 |
Feb 27, 2024 | 16.00 | 16.00 | 15.85 | 16.00 | 15.64 | 3,600 |
Feb 26, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.27 | 400 |
Feb 23, 2024 | 15.75 | 15.75 | 15.60 | 15.60 | 15.25 | 2,700 |
Feb 22, 2024 | 15.75 | 15.75 | 15.60 | 15.60 | 15.25 | 1,500 |
Feb 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.15 | 1,300 |
Feb 20, 2024 | 15.35 | 15.57 | 15.30 | 15.50 | 15.15 | 3,435 |
Feb 16, 2024 | 15.90 | 15.90 | 15.31 | 15.31 | 14.96 | 3,240 |
Feb 15, 2024 | 15.70 | 15.70 | 15.65 | 15.65 | 15.30 | 306 |
Feb 14, 2024 | 15.33 | 15.39 | 15.33 | 15.33 | 14.98 | 600 |
Feb 13, 2024 | 15.37 | 15.37 | 15.30 | 15.30 | 14.95 | 700 |
Feb 12, 2024 | 15.20 | 15.38 | 15.20 | 15.38 | 15.03 | 3,100 |
Feb 09, 2024 | 15.16 | 15.22 | 15.16 | 15.20 | 14.86 | 10,000 |
Feb 08, 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 14.95 | 8,033 |
Feb 07, 2024 | 15.40 | 15.40 | 15.29 | 15.29 | 14.94 | 3,900 |
Feb 06, 2024 | 15.35 | 15.35 | 15.27 | 15.31 | 14.96 | 1,933 |
Feb 05, 2024 | 15.75 | 15.75 | 15.42 | 15.42 | 15.07 | 5,700 |
Feb 02, 2024 | 15.45 | 15.70 | 15.43 | 15.70 | 15.34 | 4,000 |
Feb 01, 2024 | 15.49 | 15.55 | 15.49 | 15.55 | 15.20 | 1,900 |
Jan 31, 2024 | 15.35 | 15.38 | 15.30 | 15.30 | 14.95 | 1,400 |
Jan 30, 2024 | 15.70 | 15.70 | 15.34 | 15.60 | 15.25 | 9,068 |
Jan 29, 2024 | 15.34 | 15.75 | 15.34 | 15.55 | 15.20 | 5,350 |
Jan 26, 2024 | 14.49 | 15.30 | 14.49 | 15.26 | 14.91 | 12,716 |
Jan 25, 2024 | 14.62 | 14.70 | 14.30 | 14.31 | 13.99 | 9,940 |
Jan 24, 2024 | 13.81 | 14.35 | 13.80 | 14.29 | 13.97 | 12,552 |
Jan 23, 2024 | 13.50 | 13.88 | 13.40 | 13.79 | 13.48 | 90,519 |
Jan 22, 2024 | 12.50 | 13.46 | 12.45 | 13.41 | 13.11 | 15,126 |
Jan 19, 2024 | 12.44 | 12.62 | 12.28 | 12.28 | 12.00 | 176,377 |
Jan 18, 2024 | 12.62 | 12.62 | 12.30 | 12.54 | 12.26 | 6,992 |
Jan 17, 2024 | 12.83 | 12.94 | 12.56 | 12.56 | 12.28 | 15,733 |
Jan 16, 2024 | 12.80 | 12.84 | 12.73 | 12.84 | 12.55 | 26,300 |
Jan 15, 2024 | 12.91 | 12.91 | 12.56 | 12.56 | 12.28 | 31,133 |
Jan 12, 2024 | 12.53 | 12.90 | 12.53 | 12.85 | 12.56 | 6,136 |
Jan 11, 2024 | 12.60 | 12.88 | 12.53 | 12.53 | 12.25 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |