Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 70 |
May 20, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
May 17, 2024 | 16.39 | 16.46 | 16.39 | 16.46 | 16.46 | 70 |
May 16, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
May 15, 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 16.28 | 20 |
May 14, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 13, 2024 | 15.79 | 15.79 | 15.77 | 15.77 | 15.77 | 300 |
May 10, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
May 09, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
May 08, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
May 07, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
May 06, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
May 03, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
May 02, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Apr 30, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Apr 29, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Apr 26, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 25, 2024 | 15.70 | 15.70 | 15.67 | 15.67 | 15.67 | 25 |
Apr 24, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Apr 23, 2024 | 15.73 | 15.94 | 15.73 | 15.77 | 15.77 | 1,044 |
Apr 22, 2024 | 15.65 | 15.88 | 15.65 | 15.88 | 15.88 | 325 |
Apr 19, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 17, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Apr 16, 2024 | 16.15 | 16.28 | 16.15 | 16.28 | 16.28 | 349 |
Apr 15, 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.42 | 100 |
Apr 12, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Apr 11, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Apr 10, 2024 | 16.53 | 16.54 | 16.53 | 16.54 | 16.54 | 50 |
Apr 09, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Apr 08, 2024 | 16.51 | 16.62 | 16.51 | 16.62 | 16.62 | 500 |
Apr 05, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Apr 04, 2024 | 16.73 | 17.20 | 16.73 | 17.20 | 17.20 | 300 |
Apr 03, 2024 | 16.31 | 16.90 | 16.31 | 16.90 | 16.90 | 265 |
Apr 02, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Mar 28, 2024 | 16.27 | 16.55 | 16.27 | 16.55 | 16.55 | 15 |
Mar 27, 2024 | 16.28 | 16.28 | 16.07 | 16.07 | 16.07 | 63 |
Mar 26, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Mar 25, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Mar 22, 2024 | 15.89 | 15.96 | 15.89 | 15.96 | 15.96 | 26 |
Mar 21, 2024 | 15.64 | 15.75 | 15.64 | 15.75 | 15.75 | 50 |
Mar 20, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Mar 19, 2024 | 15.78 | 15.78 | 15.49 | 15.49 | 15.49 | 4,250 |
Mar 18, 2024 | 15.36 | 15.53 | 15.36 | 15.53 | 15.53 | 226 |
Mar 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 14, 2024 | 16.17 | 16.42 | 15.95 | 15.95 | 15.95 | 940 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.38 | - |
Mar 12, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.67 | 1,000 |
Mar 11, 2024 | 16.23 | 16.64 | 16.22 | 16.64 | 16.50 | 1,263 |
Mar 08, 2024 | 16.45 | 16.47 | 16.45 | 16.47 | 16.34 | 126 |
Mar 07, 2024 | 17.09 | 17.45 | 17.09 | 17.45 | 17.31 | 140 |
Mar 06, 2024 | 16.66 | 18.10 | 16.66 | 17.60 | 17.46 | 821 |
Mar 05, 2024 | 15.74 | 16.45 | 15.63 | 16.45 | 16.32 | 1,405 |
Mar 04, 2024 | 14.30 | 15.70 | 14.30 | 15.69 | 15.57 | 969 |
Mar 01, 2024 | 13.34 | 13.45 | 13.22 | 13.43 | 13.32 | 405 |
Feb 29, 2024 | 13.60 | 13.80 | 13.60 | 13.64 | 13.53 | 423 |
Feb 28, 2024 | 13.64 | 13.82 | 13.64 | 13.82 | 13.72 | 78 |
Feb 27, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.58 | - |
Feb 26, 2024 | 13.82 | 13.82 | 13.79 | 13.79 | 13.68 | 31 |
Feb 23, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.77 | 30 |
Feb 22, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.67 | - |
Feb 21, 2024 | 13.81 | 13.94 | 13.81 | 13.94 | 13.83 | 120 |
Feb 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.66 | - |
Feb 19, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.85 | 75 |
Feb 16, 2024 | 14.09 | 14.09 | 13.88 | 13.88 | 13.77 | 50 |
Feb 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | - |
Feb 14, 2024 | 14.24 | 14.24 | 14.19 | 14.19 | 14.08 | 7 |
Feb 13, 2024 | 14.42 | 14.42 | 14.38 | 14.38 | 14.26 | 10 |
Feb 12, 2024 | 14.27 | 14.52 | 14.27 | 14.52 | 14.41 | 1,572 |
Feb 09, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.19 | - |
Feb 08, 2024 | 14.09 | 14.24 | 14.09 | 14.24 | 14.13 | 707 |
Feb 07, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.03 | - |
Feb 06, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.02 | - |
Feb 05, 2024 | 14.19 | 14.23 | 14.19 | 14.23 | 14.12 | 2,000 |
Feb 02, 2024 | 14.06 | 14.24 | 14.06 | 14.24 | 14.13 | 30 |
Feb 01, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
Jan 31, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | - |
Jan 30, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.54 | - |
Jan 29, 2024 | 14.52 | 14.52 | 14.51 | 14.51 | 14.40 | 189 |
Jan 26, 2024 | 14.57 | 14.58 | 14.57 | 14.58 | 14.47 | 15 |
Jan 25, 2024 | 14.28 | 14.55 | 14.28 | 14.55 | 14.43 | 1,458 |
Jan 24, 2024 | 14.22 | 14.35 | 14.22 | 14.35 | 14.24 | 200 |
Jan 23, 2024 | 14.13 | 14.37 | 14.13 | 14.30 | 14.18 | 115 |
Jan 22, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.94 | - |
Jan 19, 2024 | 13.69 | 13.89 | 13.69 | 13.89 | 13.78 | 65 |
Jan 18, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | - |
Jan 17, 2024 | 13.98 | 14.02 | 13.80 | 13.80 | 13.69 | 260 |
Jan 16, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.30 | - |
Jan 15, 2024 | 14.47 | 14.56 | 14.40 | 14.40 | 14.29 | 141 |
Jan 12, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.72 | - |
Jan 11, 2024 | 14.85 | 15.05 | 14.85 | 14.96 | 14.84 | 1,200 |
Jan 10, 2024 | 14.76 | 14.91 | 14.76 | 14.91 | 14.80 | 30 |
Jan 09, 2024 | 14.94 | 15.05 | 14.57 | 15.05 | 14.93 | 531 |
Jan 08, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.33 | - |
Jan 05, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.32 | - |
Jan 04, 2024 | 15.51 | 15.51 | 15.49 | 15.49 | 15.37 | 78 |
Jan 03, 2024 | 15.33 | 15.40 | 15.33 | 15.40 | 15.27 | 306 |
Jan 02, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.12 | - |
Dec 29, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |