Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 21.70 | 21.89 | 21.70 | 21.88 | 21.88 | 172 |
Jul 01, 2024 | 21.66 | 21.68 | 21.48 | 21.68 | 21.68 | 1,259 |
Jun 28, 2024 | 21.20 | 21.20 | 21.09 | 21.09 | 21.09 | 505 |
Jun 27, 2024 | 21.05 | 21.70 | 21.05 | 21.70 | 21.70 | 2,330 |
Jun 27, 2024 | 5:1 Stock Split | |||||
Jun 26, 2024 | 20.47 | 21.06 | 20.47 | 20.56 | 20.56 | 985 |
Jun 25, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1,550 |
Jun 24, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 750 |
Jun 21, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jun 20, 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 2,500 |
Jun 19, 2024 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 1,055 |
Jun 18, 2024 | 19.57 | 20.07 | 19.57 | 20.04 | 20.04 | 5,125 |
Jun 17, 2024 | 19.90 | 20.00 | 19.84 | 19.94 | 19.94 | 1,140 |
Jun 14, 2024 | 20.18 | 20.32 | 20.18 | 20.30 | 20.30 | 1,000 |
Jun 13, 2024 | 19.83 | 19.83 | 19.72 | 19.72 | 19.72 | - |
Jun 12, 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 20.30 | 1,065 |
Jun 11, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 10, 2024 | 20.20 | 20.53 | 20.20 | 20.28 | 20.28 | 2,840 |
Jun 07, 2024 | 19.19 | 19.26 | 19.19 | 19.26 | 19.26 | 290 |
Jun 06, 2024 | 19.13 | 19.34 | 19.13 | 19.34 | 19.34 | 55 |
Jun 05, 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | 750 |
Jun 04, 2024 | 19.40 | 19.56 | 19.40 | 19.56 | 19.56 | 175 |
Jun 03, 2024 | 19.26 | 19.62 | 19.26 | 19.62 | 19.62 | 4,255 |
May 31, 2024 | 18.88 | 18.96 | 18.88 | 18.96 | 18.96 | 80 |
May 30, 2024 | 18.43 | 18.74 | 18.43 | 18.74 | 18.74 | 350 |
May 29, 2024 | 18.48 | 18.64 | 18.48 | 18.64 | 18.64 | 150 |
May 28, 2024 | 18.65 | 18.76 | 18.65 | 18.76 | 18.76 | 1,745 |
May 27, 2024 | 18.54 | 18.85 | 18.54 | 18.85 | 18.85 | 3,600 |
May 24, 2024 | 18.20 | 18.42 | 18.20 | 18.42 | 18.42 | 135 |
May 23, 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.86 | 1,885 |
May 22, 2024 | 17.34 | 17.47 | 17.34 | 17.47 | 17.47 | 150 |
May 21, 2024 | 17.46 | 17.64 | 17.46 | 17.64 | 17.64 | 500 |
May 20, 2024 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 250 |
May 17, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
May 16, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 900 |
May 15, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 10 |
May 14, 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 17.11 | - |
May 13, 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | 500 |
May 10, 2024 | 17.12 | 17.28 | 17.12 | 17.28 | 17.28 | 5 |
May 09, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
May 08, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | 500 |
May 07, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
May 06, 2024 | 17.29 | 17.46 | 17.29 | 17.46 | 17.46 | 5,000 |
May 03, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
May 02, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Apr 30, 2024 | 17.54 | 17.54 | 13.54 | 13.54 | 13.54 | 3,155 |
Apr 29, 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1,005 |
Apr 26, 2024 | 15.99 | 16.90 | 15.99 | 16.90 | 16.90 | 835 |
Apr 25, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 24, 2024 | 16.46 | 16.52 | 16.46 | 16.52 | 16.52 | 50 |
Apr 23, 2024 | 15.92 | 16.17 | 15.92 | 16.17 | 16.17 | 25 |
Apr 22, 2024 | 16.02 | 16.21 | 16.02 | 16.21 | 16.21 | 390 |
Apr 19, 2024 | 16.16 | 16.22 | 16.16 | 16.22 | 16.22 | 200 |
Apr 18, 2024 | 16.65 | 16.85 | 16.65 | 16.82 | 16.82 | 375 |
Apr 17, 2024 | 16.96 | 16.96 | 16.85 | 16.85 | 16.85 | 755 |
Apr 16, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Apr 15, 2024 | 17.72 | 17.73 | 17.72 | 17.73 | 17.73 | - |
Apr 12, 2024 | 17.68 | 17.86 | 17.68 | 17.86 | 17.86 | 1,750 |
Apr 11, 2024 | 17.58 | 17.87 | 17.58 | 17.82 | 17.82 | 6,100 |
Apr 10, 2024 | 17.04 | 17.21 | 17.04 | 17.21 | 17.21 | 560 |
Apr 09, 2024 | 17.21 | 17.32 | 17.21 | 17.28 | 17.28 | 575 |
Apr 08, 2024 | 16.75 | 17.05 | 16.75 | 17.05 | 17.05 | 320 |
Apr 05, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Apr 04, 2024 | 16.74 | 16.74 | 16.70 | 16.70 | 16.70 | 2,210 |
Apr 03, 2024 | 16.42 | 16.80 | 16.42 | 16.69 | 16.69 | 175 |
Apr 02, 2024 | 16.52 | 16.71 | 16.52 | 16.71 | 16.71 | 250 |
Mar 28, 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | - |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 16.96 | 17.04 | 16.96 | 17.04 | -2.96 | 150 |
Mar 26, 2024 | 16.73 | 16.93 | 16.73 | 16.93 | -2.94 | 150 |
Mar 25, 2024 | 16.76 | 16.89 | 16.75 | 16.89 | -2.93 | 155 |
Mar 22, 2024 | 16.71 | 16.88 | 16.71 | 16.71 | -2.90 | 240 |
Mar 21, 2024 | 16.43 | 16.94 | 16.43 | 16.67 | -2.89 | 1,500 |
Mar 20, 2024 | 15.83 | 16.03 | 15.83 | 16.03 | -2.78 | 410 |
Mar 19, 2024 | 15.88 | 16.08 | 15.88 | 16.08 | -2.79 | 2,500 |
Mar 18, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -2.69 | - |
Mar 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -2.66 | - |
Mar 14, 2024 | 15.30 | 15.49 | 15.26 | 15.26 | -2.65 | 1,235 |
Mar 13, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | -2.63 | - |
Mar 12, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | -2.64 | - |
Mar 11, 2024 | 15.60 | 15.60 | 15.36 | 15.36 | -2.66 | 11,015 |
Mar 08, 2024 | 15.96 | 16.16 | 15.96 | 16.16 | -2.80 | 3,495 |
Mar 07, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -2.78 | - |
Mar 06, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | -2.77 | - |
Mar 05, 2024 | 16.20 | 16.39 | 16.20 | 16.39 | -2.84 | 2,500 |
Mar 04, 2024 | 16.05 | 16.05 | 16.04 | 16.04 | -2.78 | 850 |
Mar 01, 2024 | 15.77 | 16.06 | 15.77 | 16.06 | -2.79 | 2,000 |
Feb 29, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -2.69 | - |
Feb 28, 2024 | 15.47 | 15.73 | 15.47 | 15.69 | -2.72 | 1,375 |
Feb 27, 2024 | 15.59 | 15.82 | 15.59 | 15.82 | -2.74 | 565 |
Feb 26, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -2.72 | 555 |
Feb 23, 2024 | 15.67 | 16.06 | 15.67 | 16.06 | -2.79 | 900 |
Feb 22, 2024 | 15.69 | 16.11 | 15.69 | 16.11 | -2.79 | 970 |
Feb 21, 2024 | 15.24 | 15.54 | 15.24 | 15.52 | -2.69 | 6,225 |
Feb 20, 2024 | 15.14 | 15.17 | 15.14 | 15.17 | -2.63 | 1,175 |
Feb 19, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | -2.59 | - |
Feb 16, 2024 | 14.80 | 15.11 | 14.80 | 15.11 | -2.62 | 190 |
Feb 15, 2024 | 15.00 | 15.21 | 15.00 | 15.21 | -2.64 | 625 |
Feb 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.58 | - |
Feb 13, 2024 | 15.12 | 15.39 | 15.12 | 15.39 | -2.67 | 650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |