Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
May 30, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
May 29, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 28, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
May 27, 2024 | 16.52 | 16.94 | 16.52 | 16.69 | 16.69 | 135 |
May 24, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
May 23, 2024 | 16.29 | 16.53 | 16.29 | 16.53 | 16.53 | 70 |
May 22, 2024 | 16.36 | 16.36 | 16.35 | 16.35 | 16.35 | 100 |
May 21, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
May 20, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 4 |
May 17, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
May 16, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
May 15, 2024 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 310 |
May 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
May 13, 2024 | 16.11 | 16.11 | 15.80 | 15.80 | 15.80 | 20 |
May 10, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | 40 |
May 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
May 08, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 07, 2024 | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | 100 |
May 06, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
May 03, 2024 | 15.68 | 15.87 | 15.68 | 15.87 | 15.87 | 130 |
May 02, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 30, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 29, 2024 | 15.89 | 16.01 | 15.89 | 16.01 | 16.01 | 30 |
Apr 26, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 25, 2024 | 16.09 | 16.09 | 15.27 | 15.27 | 15.27 | 110 |
Apr 24, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Apr 23, 2024 | 15.36 | 15.71 | 15.36 | 15.71 | 15.71 | 280 |
Apr 22, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
Apr 19, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 18, 2024 | 15.60 | 15.60 | 15.24 | 15.44 | 15.44 | 1,200 |
Apr 18, 2024 | 0.185 Dividend | |||||
Apr 17, 2024 | 15.76 | 15.76 | 15.66 | 15.66 | 15.48 | 970 |
Apr 16, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.45 | - |
Apr 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 120 |
Apr 12, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.97 | - |
Apr 11, 2024 | 14.85 | 15.10 | 14.85 | 15.10 | 14.92 | 50 |
Apr 10, 2024 | 15.02 | 15.02 | 14.70 | 14.70 | 14.53 | 644 |
Apr 09, 2024 | 15.68 | 15.68 | 15.15 | 15.15 | 14.97 | 950 |
Apr 08, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.63 | 60 |
Apr 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - |
Apr 04, 2024 | 15.70 | 15.70 | 15.49 | 15.49 | 15.31 | 63 |
Apr 03, 2024 | 15.75 | 15.75 | 15.38 | 15.38 | 15.20 | 5 |
Apr 02, 2024 | 16.50 | 16.50 | 15.73 | 15.73 | 15.54 | 656 |
Mar 28, 2024 | 15.99 | 16.24 | 15.99 | 16.24 | 16.04 | 200 |
Mar 27, 2024 | 16.30 | 16.30 | 16.16 | 16.16 | 15.97 | 10 |
Mar 26, 2024 | 16.27 | 16.35 | 16.19 | 16.35 | 16.16 | 640 |
Mar 25, 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.04 | 30 |
Mar 22, 2024 | 16.10 | 16.30 | 16.09 | 16.30 | 16.11 | 19 |
Mar 21, 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.82 | 150 |
Mar 20, 2024 | 15.96 | 15.96 | 15.88 | 15.88 | 15.69 | 905 |
Mar 19, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | - |
Mar 18, 2024 | 15.45 | 15.53 | 15.45 | 15.53 | 15.35 | 30 |
Mar 15, 2024 | 15.45 | 15.45 | 15.34 | 15.41 | 15.23 | 75 |
Mar 14, 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.22 | 50 |
Mar 13, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.94 | - |
Mar 12, 2024 | 14.90 | 15.06 | 14.90 | 15.06 | 14.89 | 1,000 |
Mar 11, 2024 | 14.97 | 15.09 | 14.88 | 15.09 | 14.91 | 1,380 |
Mar 08, 2024 | 15.23 | 15.23 | 14.90 | 14.90 | 14.72 | 100 |
Mar 07, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | 33 |
Mar 06, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | 1,200 |
Mar 05, 2024 | 15.05 | 15.23 | 15.02 | 15.23 | 15.06 | 166 |
Mar 04, 2024 | 14.86 | 15.10 | 14.80 | 14.91 | 14.74 | 581 |
Mar 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 340 |
Feb 29, 2024 | 14.57 | 14.73 | 14.57 | 14.73 | 14.56 | 30 |
Feb 28, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | - |
Feb 27, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.66 | - |
Feb 26, 2024 | 14.98 | 15.09 | 14.80 | 15.09 | 14.91 | 2,800 |
Feb 23, 2024 | 14.80 | 14.95 | 14.80 | 14.91 | 14.73 | 1,220 |
Feb 22, 2024 | 15.26 | 15.26 | 14.81 | 14.88 | 14.70 | 4,800 |
Feb 21, 2024 | 15.02 | 15.02 | 14.41 | 14.62 | 14.45 | 130 |
Feb 20, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.72 | 900 |
Feb 19, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 10 |
Feb 16, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.47 | - |
Feb 15, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.59 | - |
Feb 14, 2024 | 14.31 | 14.90 | 14.31 | 14.90 | 14.72 | 62 |
Feb 13, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.50 | - |
Feb 12, 2024 | 14.69 | 14.69 | 14.46 | 14.65 | 14.47 | 910 |
Feb 09, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.28 | - |
Feb 08, 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 14.03 | 50 |
Feb 07, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | - |
Feb 06, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.87 | - |
Feb 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 20 |
Feb 02, 2024 | 14.01 | 14.01 | 13.96 | 13.96 | 13.80 | 70 |
Feb 01, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.71 | - |
Jan 31, 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 13.98 | 10 |
Jan 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Jan 29, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
Jan 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
Jan 25, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.58 | - |
Jan 24, 2024 | 13.96 | 14.08 | 13.96 | 14.08 | 13.91 | 350 |
Jan 23, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
Jan 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
Jan 19, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.91 | - |
Jan 18, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.97 | - |
Jan 17, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | - |
Jan 16, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - |
Jan 15, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Jan 12, 2024 | 13.85 | 14.15 | 13.85 | 14.15 | 13.98 | 150 |
Jan 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |