Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | 661 |
May 31, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
May 30, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
May 29, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
May 28, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
May 27, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
May 24, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
May 23, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
May 22, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
May 21, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
May 20, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
May 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
May 16, 2024 | 16.14 | 16.14 | 16.10 | 16.10 | 16.10 | 900 |
May 15, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
May 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 13, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 10, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
May 09, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 08, 2024 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | 225 |
May 07, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 06, 2024 | 15.89 | 16.00 | 15.89 | 16.00 | 16.00 | 1,355 |
May 03, 2024 | 16.06 | 16.06 | 15.80 | 15.84 | 15.84 | 3,682 |
May 02, 2024 | 15.51 | 15.64 | 15.51 | 15.64 | 15.64 | 3,805 |
Apr 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 29, 2024 | 15.18 | 15.18 | 14.94 | 14.94 | 14.94 | 190 |
Apr 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Apr 25, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 24, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Apr 24, 2024 | 0.756 Dividend | |||||
Apr 23, 2024 | 15.41 | 15.59 | 15.41 | 15.59 | 14.83 | 375 |
Apr 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.57 | 133 |
Apr 19, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.28 | - |
Apr 18, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.34 | - |
Apr 17, 2024 | 14.91 | 14.96 | 14.86 | 14.96 | 14.24 | 740 |
Apr 16, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.14 | 500 |
Apr 15, 2024 | 15.11 | 15.20 | 15.11 | 15.20 | 14.47 | 1,322 |
Apr 12, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.60 | - |
Apr 11, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.92 | - |
Apr 10, 2024 | 15.83 | 15.85 | 15.83 | 15.85 | 15.08 | 600 |
Apr 09, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.97 | - |
Apr 08, 2024 | 15.62 | 15.85 | 15.62 | 15.85 | 15.09 | 200 |
Apr 05, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.74 | - |
Apr 04, 2024 | 15.57 | 15.62 | 15.57 | 15.62 | 14.87 | 738 |
Apr 03, 2024 | 15.37 | 15.50 | 15.37 | 15.50 | 14.75 | 750 |
Apr 02, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.53 | 460 |
Mar 28, 2024 | 15.05 | 15.20 | 15.05 | 15.20 | 14.46 | 738 |
Mar 27, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.42 | - |
Mar 26, 2024 | 14.73 | 14.81 | 14.73 | 14.81 | 14.09 | 100 |
Mar 25, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.92 | - |
Mar 22, 2024 | 14.62 | 14.68 | 14.62 | 14.68 | 13.97 | 738 |
Mar 21, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 13.98 | - |
Mar 20, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.79 | - |
Mar 19, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.64 | - |
Mar 18, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.37 | - |
Mar 15, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.45 | - |
Mar 14, 2024 | 14.08 | 14.13 | 14.00 | 14.00 | 13.32 | 200 |
Mar 13, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.06 | - |
Mar 12, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.06 | - |
Mar 11, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.88 | - |
Mar 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.75 | 460 |
Mar 07, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.48 | - |
Mar 06, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.54 | - |
Mar 05, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.40 | - |
Mar 04, 2024 | 12.79 | 13.00 | 12.79 | 13.00 | 12.37 | 40 |
Mar 01, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.05 | - |
Feb 29, 2024 | 12.63 | 12.75 | 12.63 | 12.75 | 12.13 | - |
Feb 28, 2024 | 12.72 | 12.75 | 12.72 | 12.75 | 12.13 | - |
Feb 27, 2024 | 12.50 | 12.75 | 12.50 | 12.75 | 12.13 | - |
Feb 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.07 | - |
Feb 23, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
Feb 22, 2024 | 12.64 | 12.77 | 12.64 | 12.77 | 12.15 | 600 |
Feb 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.08 | - |
Feb 20, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.88 | - |
Feb 19, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.78 | - |
Feb 16, 2024 | 12.60 | 12.60 | 12.39 | 12.41 | 11.81 | 600 |
Feb 15, 2024 | 12.33 | 12.33 | 12.31 | 12.31 | 11.71 | 552 |
Feb 14, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.65 | - |
Feb 13, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.71 | - |
Feb 12, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.59 | - |
Feb 09, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.41 | - |
Feb 08, 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 11.42 | 1,840 |
Feb 07, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.49 | - |
Feb 06, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.55 | - |
Feb 05, 2024 | 12.27 | 12.27 | 12.23 | 12.23 | 11.63 | 738 |
Feb 02, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.76 | - |
Feb 01, 2024 | 12.15 | 12.15 | 12.07 | 12.07 | 11.48 | 380 |
Jan 31, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.53 | - |
Jan 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.47 | - |
Jan 29, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.54 | - |
Jan 26, 2024 | 13.06 | 13.10 | 13.06 | 13.10 | 12.46 | 4,050 |
Jan 25, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.32 | - |
Jan 24, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.32 | - |
Jan 23, 2024 | 12.92 | 12.92 | 12.84 | 12.84 | 12.22 | 920 |
Jan 22, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.32 | - |
Jan 19, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.20 | - |
Jan 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.03 | - |
Jan 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.92 | - |
Jan 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | - |
Jan 15, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.29 | - |
Jan 12, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |