Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 21.17 | 22.00 | 21.17 | 21.40 | 21.40 | 90 |
Jul 01, 2024 | 21.17 | 22.00 | 21.17 | 22.00 | 22.00 | 90 |
Jun 28, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Jun 27, 2024 | 21.58 | 21.70 | 21.58 | 21.70 | 21.70 | 230 |
Jun 27, 2024 | 5:1 Stock Split | |||||
Jun 26, 2024 | 20.47 | 20.73 | 20.47 | 20.73 | 20.73 | 150 |
Jun 25, 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 1,500 |
Jun 24, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Jun 21, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jun 20, 2024 | 20.01 | 20.01 | 19.93 | 19.93 | 19.93 | 125 |
Jun 19, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jun 18, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Jun 17, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jun 14, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jun 13, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Jun 12, 2024 | 20.07 | 20.45 | 20.07 | 20.45 | 20.45 | 510 |
Jun 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jun 10, 2024 | 20.10 | 20.31 | 20.10 | 20.31 | 20.31 | 165 |
Jun 07, 2024 | 19.15 | 19.42 | 19.15 | 19.42 | 19.42 | 1,500 |
Jun 06, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 05, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jun 04, 2024 | 19.38 | 19.68 | 19.38 | 19.68 | 19.68 | 35 |
Jun 03, 2024 | 19.27 | 19.54 | 19.27 | 19.54 | 19.54 | 410 |
May 31, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
May 30, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
May 29, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
May 28, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
May 27, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 24, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
May 23, 2024 | 17.76 | 17.94 | 17.76 | 17.94 | 17.94 | 30 |
May 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
May 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
May 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
May 17, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
May 16, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
May 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 14, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
May 13, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
May 10, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
May 09, 2024 | 16.86 | 17.18 | 16.86 | 17.18 | 17.18 | 75 |
May 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 07, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
May 06, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
May 03, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
May 02, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Apr 30, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Apr 29, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Apr 26, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 25, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 160 |
Apr 24, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 23, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 22, 2024 | 15.99 | 16.28 | 15.99 | 16.28 | 16.28 | 165 |
Apr 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 18, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Apr 17, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Apr 15, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Apr 12, 2024 | 17.72 | 17.94 | 17.72 | 17.94 | 17.94 | 1,665 |
Apr 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Apr 10, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Apr 09, 2024 | 17.25 | 17.25 | 17.19 | 17.19 | 17.19 | 290 |
Apr 08, 2024 | 16.78 | 17.10 | 16.78 | 17.10 | 17.10 | 100 |
Apr 05, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Apr 04, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Apr 03, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Apr 02, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Mar 28, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -3.00 | - |
Mar 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -2.96 | - |
Mar 25, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -2.96 | - |
Mar 22, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -2.94 | - |
Mar 21, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | -2.90 | - |
Mar 20, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -2.80 | - |
Mar 19, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -2.79 | - |
Mar 18, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | -2.74 | - |
Mar 15, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -2.70 | - |
Mar 14, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -2.70 | - |
Mar 13, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | -2.67 | - |
Mar 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -2.69 | - |
Mar 11, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -2.73 | - |
Mar 08, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | -2.82 | - |
Mar 07, 2024 | 16.01 | 16.24 | 16.01 | 16.24 | -2.86 | 1,000 |
Mar 06, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | -2.82 | - |
Mar 05, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | -2.86 | - |
Mar 04, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | -2.82 | - |
Mar 01, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -2.79 | - |
Feb 29, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -2.74 | - |
Feb 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -2.73 | - |
Feb 27, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | -2.75 | - |
Feb 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | -2.74 | - |
Feb 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -2.80 | - |
Feb 22, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -2.77 | - |
Feb 21, 2024 | 15.28 | 15.66 | 15.28 | 15.66 | -2.76 | 1,200 |
Feb 20, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -2.67 | - |
Feb 19, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -2.65 | - |
Feb 16, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -2.65 | - |
Feb 15, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -2.64 | - |
Feb 14, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -2.62 | - |
Feb 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -2.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |