Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.14 | 16.15 | 16.14 | 16.14 | 16.14 | 700 |
Jul 25, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jul 24, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 70,300 |
Jul 23, 2024 | 15.26 | 15.36 | 15.26 | 15.36 | 15.36 | 300 |
Jul 22, 2024 | 16.59 | 16.59 | 14.96 | 14.96 | 14.96 | 900 |
Jul 19, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jul 18, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jul 17, 2024 | 15.36 | 17.69 | 15.35 | 17.69 | 17.69 | 2,800 |
Jul 16, 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 16.43 | 300 |
Jul 15, 2024 | 16.72 | 16.72 | 16.65 | 16.65 | 16.65 | 600 |
Jul 12, 2024 | 16.84 | 17.00 | 16.15 | 16.42 | 16.42 | 500 |
Jul 11, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
Jul 10, 2024 | 15.51 | 15.51 | 15.35 | 15.49 | 15.49 | 600 |
Jul 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 400 |
Jul 08, 2024 | 16.24 | 16.40 | 15.93 | 15.93 | 15.93 | 4,800 |
Jul 05, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jul 03, 2024 | 15.98 | 16.14 | 15.61 | 15.61 | 15.61 | 600 |
Jul 02, 2024 | 15.70 | 15.83 | 15.60 | 15.83 | 15.83 | 1,900 |
Jul 01, 2024 | 15.65 | 15.65 | 15.54 | 15.62 | 15.62 | 5,100 |
Jun 28, 2024 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 2,700 |
Jun 27, 2024 | 14.76 | 15.70 | 14.76 | 15.70 | 15.70 | 3,700 |
Jun 26, 2024 | 14.70 | 15.50 | 14.60 | 15.50 | 15.50 | 5,300 |
Jun 25, 2024 | 14.89 | 14.89 | 14.73 | 14.73 | 14.73 | 500 |
Jun 24, 2024 | 15.13 | 15.50 | 15.13 | 15.50 | 15.50 | 11,800 |
Jun 21, 2024 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 700 |
Jun 20, 2024 | 14.35 | 15.79 | 14.35 | 15.70 | 15.70 | 800 |
Jun 18, 2024 | 14.99 | 15.29 | 14.86 | 15.01 | 15.01 | 600 |
Jun 17, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 100 |
Jun 14, 2024 | 14.82 | 14.82 | 14.66 | 14.66 | 14.66 | 12,100 |
Jun 13, 2024 | 14.96 | 16.00 | 14.96 | 15.77 | 15.77 | 1,000 |
Jun 12, 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 2,600 |
Jun 11, 2024 | 15.50 | 15.66 | 15.50 | 15.66 | 15.66 | 1,500 |
Jun 10, 2024 | 15.79 | 15.95 | 15.79 | 15.95 | 15.95 | 300 |
Jun 07, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300 |
Jun 06, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 200 |
Jun 05, 2024 | 15.54 | 16.23 | 15.38 | 16.23 | 16.23 | 2,400 |
Jun 04, 2024 | 15.99 | 16.68 | 15.95 | 16.68 | 16.68 | 6,700 |
Jun 03, 2024 | 16.63 | 16.79 | 15.85 | 16.75 | 16.75 | 2,800 |
May 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
May 30, 2024 | 15.81 | 15.81 | 15.65 | 15.65 | 15.65 | 1,500 |
May 29, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 100 |
May 28, 2024 | 16.15 | 16.66 | 16.15 | 16.66 | 16.66 | 1,000 |
May 24, 2024 | 15.97 | 16.55 | 15.97 | 16.55 | 16.55 | 500 |
May 23, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
May 22, 2024 | 16.69 | 16.69 | 16.62 | 16.62 | 16.62 | 300 |
May 21, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3,000 |
May 20, 2024 | 16.86 | 17.20 | 16.86 | 17.20 | 17.20 | 800 |
May 17, 2024 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | 900 |
May 16, 2024 | 16.75 | 16.79 | 16.63 | 16.63 | 16.63 | 400 |
May 15, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
May 14, 2024 | 16.65 | 16.81 | 15.90 | 15.90 | 15.90 | 700 |
May 13, 2024 | 16.68 | 16.84 | 16.05 | 16.05 | 16.05 | 500 |
May 10, 2024 | 16.60 | 16.96 | 16.60 | 16.96 | 16.96 | 3,200 |
May 09, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 08, 2024 | 16.85 | 16.85 | 16.69 | 16.69 | 16.69 | 300 |
May 07, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2,000 |
May 06, 2024 | 17.57 | 17.57 | 17.21 | 17.21 | 17.21 | 2,300 |
May 03, 2024 | 17.74 | 17.90 | 17.74 | 17.90 | 17.90 | 600 |
May 02, 2024 | 17.86 | 17.86 | 16.94 | 17.50 | 17.50 | 1,700 |
May 01, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 200 |
Apr 30, 2024 | 17.21 | 17.37 | 17.21 | 17.37 | 17.37 | 300 |
Apr 29, 2024 | 17.83 | 17.86 | 17.83 | 17.86 | 17.86 | 300 |
Apr 26, 2024 | 17.81 | 17.97 | 17.72 | 17.72 | 17.72 | 1,100 |
Apr 25, 2024 | 18.03 | 18.19 | 18.03 | 18.19 | 18.19 | 1,300 |
Apr 24, 2024 | 18.16 | 18.16 | 18.07 | 18.07 | 18.07 | 5,700 |
Apr 23, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 200 |
Apr 22, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Apr 19, 2024 | 18.41 | 18.57 | 18.40 | 18.56 | 18.56 | 1,200 |
Apr 18, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Apr 17, 2024 | 18.75 | 18.90 | 18.74 | 18.74 | 18.74 | 2,300 |
Apr 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 15, 2024 | 19.19 | 19.35 | 19.08 | 19.08 | 19.08 | 500 |
Apr 12, 2024 | 19.19 | 19.35 | 19.19 | 19.35 | 19.35 | 1,100 |
Apr 11, 2024 | 19.08 | 19.36 | 19.08 | 19.08 | 19.08 | 700 |
Apr 10, 2024 | 19.17 | 19.33 | 19.17 | 19.33 | 19.33 | 500 |
Apr 09, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
Apr 08, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 05, 2024 | 18.69 | 18.79 | 18.29 | 18.29 | 18.29 | 1,200 |
Apr 04, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 100 |
Apr 03, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 500 |
Apr 02, 2024 | 17.91 | 17.95 | 17.91 | 17.91 | 17.91 | 600 |
Apr 01, 2024 | 19.45 | 19.45 | 18.02 | 18.70 | 18.70 | 3,200 |
Mar 28, 2024 | 19.54 | 19.70 | 19.30 | 19.30 | 19.30 | 3,400 |
Mar 28, 2024 | 0.179 Dividend | |||||
Mar 27, 2024 | 19.35 | 20.13 | 19.35 | 19.83 | 19.65 | 4,600 |
Mar 26, 2024 | 19.42 | 19.58 | 19.30 | 19.35 | 19.18 | 2,300 |
Mar 25, 2024 | 19.51 | 19.67 | 19.04 | 19.04 | 18.87 | 900 |
Mar 22, 2024 | 19.50 | 19.70 | 19.37 | 19.70 | 19.52 | 1,600 |
Mar 21, 2024 | 19.07 | 19.07 | 18.91 | 18.91 | 18.74 | 400 |
Mar 20, 2024 | 19.20 | 19.47 | 18.80 | 18.80 | 18.63 | 900 |
Mar 19, 2024 | 19.43 | 19.59 | 19.40 | 19.45 | 19.27 | 2,000 |
Mar 18, 2024 | 19.10 | 19.26 | 19.09 | 19.25 | 19.08 | 700 |
Mar 15, 2024 | 18.81 | 18.81 | 18.70 | 18.81 | 18.64 | 900 |
Mar 14, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | 800 |
Mar 13, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | - |
Mar 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | - |
Mar 11, 2024 | 18.76 | 18.76 | 18.49 | 18.65 | 18.48 | 1,300 |
Mar 08, 2024 | 19.06 | 19.23 | 19.06 | 19.23 | 19.06 | 1,600 |
Mar 07, 2024 | 19.27 | 19.27 | 19.19 | 19.19 | 19.02 | 500 |
Mar 06, 2024 | 19.00 | 19.54 | 19.00 | 19.54 | 19.36 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |