Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jun 26, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 53 |
Jun 25, 2024 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 70 |
Jun 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jun 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jun 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jun 19, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jun 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jun 17, 2024 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | 4 |
Jun 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jun 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 12, 2024 | 15.00 | 16.40 | 15.00 | 15.80 | 15.80 | 3,500 |
Jun 11, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jun 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jun 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jun 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jun 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jun 04, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jun 03, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 31, 2024 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 652 |
May 30, 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
May 29, 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 50 |
May 28, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 27, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
May 24, 2024 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 130 |
May 23, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 22, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 20 |
May 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
May 20, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
May 17, 2024 | 15.80 | 17.00 | 15.80 | 16.90 | 16.90 | 450 |
May 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
May 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
May 13, 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 53 |
May 10, 2024 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 650 |
May 09, 2024 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 270 |
May 08, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
May 07, 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 195 |
May 06, 2024 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 325 |
May 03, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
May 02, 2024 | 15.50 | 16.90 | 15.50 | 16.10 | 16.10 | 1,938 |
Apr 30, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 29, 2024 | 14.50 | 16.00 | 14.50 | 15.80 | 15.80 | 839 |
Apr 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 24, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 19, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
Apr 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 12, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 10, 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 100 |
Apr 09, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 08, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 05, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 04, 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 135 |
Apr 03, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 02, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Mar 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 28, 2024 | 14 Dividend | |||||
Mar 28, 2024 | 3:1 Stock Split | |||||
Mar 27, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
Mar 26, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20 | - |
Mar 25, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
Mar 22, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
Mar 21, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
Mar 20, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
Mar 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
Mar 18, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
Mar 15, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 2.24 | - |
Mar 14, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
Mar 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
Mar 12, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
Mar 11, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
Mar 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
Mar 07, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
Mar 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2.31 | - |
Mar 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
Mar 04, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
Mar 01, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 2.32 | - |
Feb 29, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 2.35 | - |
Feb 28, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
Feb 27, 2024 | 16.33 | 16.60 | 16.33 | 16.60 | 2.31 | 225 |
Feb 26, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 2.25 | - |
Feb 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
Feb 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2.23 | - |
Feb 21, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 2.19 | - |
Feb 20, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 2.22 | - |
Feb 19, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 2.29 | - |
Feb 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 2.27 | - |
Feb 15, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 2.29 | - |
Feb 14, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 2.30 | - |
Feb 13, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 2.28 | - |
Feb 12, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 2.18 | 12 |
Feb 09, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 2.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |