Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 15.83 | 15.94 | 15.73 | 15.73 | 15.73 | 3,231 |
Jun 24, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 400 |
Jun 21, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jun 20, 2024 | 15.08 | 15.22 | 15.08 | 15.11 | 15.11 | 5,060 |
Jun 19, 2024 | 14.93 | 15.00 | 14.93 | 14.97 | 14.97 | 1,714 |
Jun 18, 2024 | 14.97 | 15.02 | 14.96 | 14.96 | 14.96 | 4,462 |
Jun 17, 2024 | 15.10 | 15.15 | 14.95 | 14.95 | 14.95 | 12,613 |
Jun 14, 2024 | 15.32 | 15.33 | 15.10 | 15.10 | 15.10 | 7,364 |
Jun 13, 2024 | 15.85 | 15.85 | 15.59 | 15.59 | 15.59 | 9,000 |
Jun 12, 2024 | 15.86 | 15.90 | 15.86 | 15.88 | 15.88 | 4,400 |
Jun 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2,000 |
Jun 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Jun 07, 2024 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | 4,350 |
Jun 06, 2024 | 16.26 | 16.26 | 16.01 | 16.01 | 16.01 | 3,269 |
Jun 05, 2024 | 16.45 | 16.47 | 16.29 | 16.29 | 16.29 | 3,800 |
Jun 04, 2024 | 16.47 | 16.47 | 16.45 | 16.45 | 16.45 | 300 |
Jun 03, 2024 | 16.56 | 16.62 | 16.45 | 16.62 | 16.62 | 5,400 |
May 31, 2024 | 16.50 | 16.53 | 16.50 | 16.53 | 16.53 | 300 |
May 30, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 29, 2024 | 16.80 | 16.80 | 16.65 | 16.69 | 16.69 | 14,200 |
May 28, 2024 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | 35,060 |
May 27, 2024 | 16.65 | 17.02 | 16.65 | 17.02 | 17.02 | 14,598 |
May 24, 2024 | 16.67 | 16.76 | 16.67 | 16.76 | 16.76 | 1,000 |
May 23, 2024 | 16.45 | 16.73 | 16.45 | 16.73 | 16.73 | 6,595 |
May 22, 2024 | 16.51 | 16.51 | 16.33 | 16.45 | 16.45 | 5,600 |
May 21, 2024 | 16.53 | 16.53 | 16.51 | 16.51 | 16.51 | 1,000 |
May 17, 2024 | 16.55 | 16.58 | 16.55 | 16.58 | 16.58 | 1,900 |
May 16, 2024 | 16.48 | 16.48 | 16.47 | 16.47 | 16.47 | 1,100 |
May 15, 2024 | 16.60 | 16.68 | 16.51 | 16.68 | 16.68 | 55,200 |
May 14, 2024 | 16.53 | 16.55 | 16.52 | 16.55 | 16.55 | 800 |
May 13, 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 800 |
May 10, 2024 | 16.59 | 16.59 | 16.55 | 16.55 | 16.55 | 1,200 |
May 09, 2024 | 16.49 | 16.61 | 16.49 | 16.56 | 16.56 | 31,452 |
May 08, 2024 | 16.51 | 16.57 | 16.50 | 16.57 | 16.57 | 341,157 |
May 07, 2024 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 5,443 |
May 06, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 100 |
May 03, 2024 | 16.36 | 16.36 | 16.35 | 16.35 | 16.35 | 341 |
May 02, 2024 | 16.18 | 16.42 | 16.18 | 16.42 | 16.42 | 10,278 |
May 01, 2024 | 16.10 | 16.18 | 16.07 | 16.18 | 16.18 | 4,564 |
Apr 30, 2024 | 16.01 | 16.18 | 16.01 | 16.18 | 16.18 | 10,536 |
Apr 29, 2024 | 15.81 | 15.90 | 15.81 | 15.90 | 15.90 | 2,830 |
Apr 26, 2024 | 15.75 | 15.90 | 15.73 | 15.86 | 15.86 | 3,610 |
Apr 25, 2024 | 15.59 | 15.75 | 15.52 | 15.75 | 15.75 | 2,014 |
Apr 24, 2024 | 15.50 | 15.53 | 15.50 | 15.52 | 15.52 | 10,721 |
Apr 23, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 22, 2024 | 15.41 | 15.46 | 15.41 | 15.46 | 15.46 | 1,746 |
Apr 19, 2024 | 15.40 | 15.40 | 15.37 | 15.37 | 15.37 | 8,529 |
Apr 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,051 |
Apr 17, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Apr 16, 2024 | 15.39 | 15.40 | 15.32 | 15.38 | 15.38 | 5,084 |
Apr 15, 2024 | 15.50 | 15.50 | 15.26 | 15.26 | 15.26 | 5,800 |
Apr 12, 2024 | 15.58 | 15.61 | 15.57 | 15.57 | 15.57 | 6,000 |
Apr 11, 2024 | 15.52 | 15.82 | 15.52 | 15.80 | 15.80 | 2,064 |
Apr 10, 2024 | 15.50 | 15.72 | 15.50 | 15.72 | 15.72 | 10,069 |
Apr 09, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 200 |
Apr 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Apr 05, 2024 | 15.39 | 15.40 | 15.39 | 15.39 | 15.39 | 1,049 |
Apr 04, 2024 | 15.35 | 15.40 | 15.35 | 15.38 | 15.38 | 3,714 |
Apr 03, 2024 | 15.31 | 15.35 | 15.27 | 15.34 | 15.34 | 4,191 |
Apr 02, 2024 | 15.11 | 15.23 | 15.11 | 15.22 | 15.22 | 11,500 |
Apr 01, 2024 | 15.07 | 15.13 | 15.05 | 15.10 | 15.10 | 5,101 |
Mar 28, 2024 | 15.14 | 15.17 | 15.14 | 15.17 | 15.17 | 900 |
Mar 27, 2024 | 15.20 | 15.21 | 15.20 | 15.21 | 15.21 | 300 |
Mar 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 300 |
Mar 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1,800 |
Mar 22, 2024 | 15.15 | 15.15 | 15.13 | 15.13 | 15.13 | 5,200 |
Mar 21, 2024 | 15.12 | 15.23 | 15.01 | 15.23 | 15.23 | 1,082 |
Mar 20, 2024 | 15.10 | 15.13 | 15.10 | 15.12 | 15.12 | 3,948 |
Mar 19, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 700 |
Mar 18, 2024 | 14.94 | 14.97 | 14.91 | 14.96 | 14.96 | 16,742 |
Mar 15, 2024 | 14.93 | 14.93 | 14.83 | 14.92 | 14.92 | 10,639 |
Mar 14, 2024 | 15.10 | 15.10 | 14.96 | 15.04 | 15.04 | 2,975 |
Mar 14, 2024 | 0.202313 Dividend | |||||
Mar 13, 2024 | 15.21 | 15.26 | 15.16 | 15.16 | 14.96 | 7,431 |
Mar 12, 2024 | 15.10 | 15.23 | 15.10 | 15.23 | 15.03 | 2,745 |
Mar 11, 2024 | 15.14 | 15.14 | 15.13 | 15.13 | 14.93 | 2,283 |
Mar 08, 2024 | 15.08 | 15.10 | 15.05 | 15.10 | 14.90 | 5,946 |
Mar 07, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.85 | - |
Mar 06, 2024 | 14.91 | 15.05 | 14.91 | 15.05 | 14.85 | 300 |
Mar 05, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 14.80 | 1,930 |
Mar 04, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 14.80 | 900 |
Mar 01, 2024 | 14.88 | 15.00 | 14.88 | 15.00 | 14.80 | 1,204 |
Feb 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.65 | 1,024 |
Feb 28, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | - |
Feb 27, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | - |
Feb 26, 2024 | 14.87 | 14.90 | 14.87 | 14.90 | 14.70 | 1,772 |
Feb 23, 2024 | 15.00 | 15.12 | 15.00 | 15.12 | 14.92 | 730 |
Feb 22, 2024 | 15.04 | 15.10 | 15.04 | 15.05 | 14.85 | 3,906 |
Feb 21, 2024 | 15.61 | 15.61 | 15.11 | 15.11 | 14.91 | 600 |
Feb 20, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.75 | - |
Feb 16, 2024 | 14.94 | 14.95 | 14.94 | 14.95 | 14.75 | 2,022 |
Feb 15, 2024 | 14.96 | 15.13 | 14.96 | 15.13 | 14.93 | 1,200 |
Feb 14, 2024 | 15.09 | 15.15 | 15.00 | 15.00 | 14.80 | 9,910 |
Feb 13, 2024 | 14.86 | 14.95 | 14.83 | 14.95 | 14.75 | 2,000 |
Feb 12, 2024 | 15.11 | 15.14 | 14.91 | 14.91 | 14.71 | 7,900 |
Feb 09, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.23 | 100 |
Feb 08, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.88 | 902 |
Feb 07, 2024 | 15.31 | 15.31 | 15.00 | 15.00 | 14.80 | 6,211 |
Feb 06, 2024 | 15.65 | 15.66 | 15.65 | 15.65 | 15.44 | 1,000 |
Feb 05, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | 626 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |