Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.55 | 15.55 | 15.14 | 15.26 | 15.26 | - |
Jun 13, 2024 | 16.02 | 16.02 | 15.49 | 15.49 | 15.49 | - |
Jun 12, 2024 | 15.89 | 16.09 | 15.89 | 15.98 | 15.98 | - |
Jun 11, 2024 | 16.17 | 16.19 | 15.79 | 15.79 | 15.79 | - |
Jun 10, 2024 | 16.24 | 16.24 | 16.11 | 16.15 | 16.15 | - |
Jun 07, 2024 | 16.39 | 16.51 | 16.31 | 16.31 | 16.31 | - |
Jun 06, 2024 | 16.20 | 16.30 | 16.03 | 16.20 | 16.20 | 12 |
Jun 05, 2024 | 16.08 | 16.19 | 16.04 | 16.04 | 16.04 | - |
Jun 04, 2024 | 16.42 | 16.42 | 16.01 | 16.01 | 16.01 | - |
Jun 03, 2024 | 16.46 | 16.58 | 16.38 | 16.38 | 16.38 | - |
May 31, 2024 | 16.36 | 16.52 | 16.24 | 16.29 | 16.29 | - |
May 30, 2024 | 16.05 | 16.31 | 16.05 | 16.30 | 16.30 | - |
May 29, 2024 | 16.22 | 16.22 | 16.08 | 16.08 | 16.08 | - |
May 28, 2024 | 16.19 | 16.35 | 16.19 | 16.28 | 16.28 | - |
May 27, 2024 | 16.22 | 16.29 | 16.15 | 16.18 | 16.18 | - |
May 24, 2024 | 16.23 | 16.29 | 16.18 | 16.22 | 16.22 | - |
May 23, 2024 | 16.45 | 16.45 | 16.33 | 16.35 | 16.35 | - |
May 22, 2024 | 16.50 | 16.53 | 16.33 | 16.33 | 16.33 | - |
May 21, 2024 | 16.42 | 16.55 | 16.42 | 16.49 | 16.49 | 1 |
May 20, 2024 | 16.47 | 16.57 | 16.47 | 16.50 | 16.50 | - |
May 17, 2024 | 16.11 | 16.44 | 16.11 | 16.43 | 16.43 | - |
May 16, 2024 | 16.17 | 16.18 | 16.07 | 16.10 | 16.10 | - |
May 15, 2024 | 16.39 | 16.39 | 16.10 | 16.21 | 16.21 | 10 |
May 14, 2024 | 16.06 | 16.36 | 16.06 | 16.30 | 16.30 | - |
May 13, 2024 | 15.99 | 16.16 | 15.99 | 16.08 | 16.08 | 150 |
May 10, 2024 | 15.94 | 16.04 | 15.94 | 15.95 | 15.95 | - |
May 09, 2024 | 15.95 | 16.05 | 15.92 | 15.93 | 15.93 | - |
May 08, 2024 | 16.00 | 16.08 | 15.99 | 16.05 | 16.05 | - |
May 07, 2024 | 15.99 | 16.12 | 15.99 | 16.05 | 16.05 | 75 |
May 06, 2024 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | - |
May 03, 2024 | 15.78 | 16.00 | 15.78 | 15.82 | 15.82 | 200 |
May 02, 2024 | 14.91 | 15.94 | 14.91 | 15.74 | 15.74 | - |
Apr 30, 2024 | 14.85 | 14.85 | 14.80 | 14.82 | 14.82 | - |
Apr 29, 2024 | 14.88 | 14.96 | 14.79 | 14.79 | 14.79 | - |
Apr 26, 2024 | 14.70 | 14.89 | 14.70 | 14.85 | 14.85 | 6 |
Apr 25, 2024 | 14.65 | 14.65 | 14.54 | 14.59 | 14.59 | - |
Apr 24, 2024 | 14.90 | 14.90 | 14.62 | 14.66 | 14.66 | - |
Apr 24, 2024 | 0.756 Dividend | |||||
Apr 23, 2024 | 15.37 | 15.59 | 15.37 | 15.55 | 14.80 | - |
Apr 22, 2024 | 15.33 | 15.37 | 15.16 | 15.37 | 14.62 | 100 |
Apr 19, 2024 | 14.96 | 15.20 | 14.96 | 15.20 | 14.46 | - |
Apr 18, 2024 | 14.91 | 15.09 | 14.91 | 15.08 | 14.35 | - |
Apr 17, 2024 | 14.64 | 15.01 | 14.64 | 14.86 | 14.14 | - |
Apr 16, 2024 | 14.86 | 14.86 | 14.68 | 14.68 | 13.97 | - |
Apr 15, 2024 | 14.81 | 15.06 | 14.81 | 14.96 | 14.23 | - |
Apr 12, 2024 | 15.18 | 15.22 | 14.81 | 14.81 | 14.09 | 1,001 |
Apr 11, 2024 | 15.67 | 15.74 | 15.33 | 15.46 | 14.71 | 2,000 |
Apr 10, 2024 | 15.63 | 15.91 | 15.60 | 15.60 | 14.84 | 1,100 |
Apr 09, 2024 | 15.65 | 15.73 | 15.57 | 15.57 | 14.82 | - |
Apr 08, 2024 | 15.48 | 15.69 | 15.48 | 15.61 | 14.85 | 1 |
Apr 05, 2024 | 15.31 | 15.52 | 15.31 | 15.52 | 14.77 | - |
Apr 04, 2024 | 15.46 | 15.65 | 15.46 | 15.59 | 14.84 | 100 |
Apr 03, 2024 | 15.21 | 15.43 | 15.21 | 15.42 | 14.67 | 100 |
Apr 02, 2024 | 15.17 | 15.30 | 15.17 | 15.25 | 14.51 | 1,080 |
Mar 28, 2024 | 14.90 | 15.21 | 14.90 | 15.21 | 14.47 | - |
Mar 27, 2024 | 14.84 | 14.96 | 14.84 | 14.88 | 14.16 | - |
Mar 26, 2024 | 14.59 | 14.90 | 14.59 | 14.81 | 14.09 | - |
Mar 25, 2024 | 14.56 | 14.69 | 14.56 | 14.58 | 13.87 | - |
Mar 22, 2024 | 14.54 | 14.65 | 14.54 | 14.60 | 13.89 | - |
Mar 21, 2024 | 14.42 | 14.44 | 14.39 | 14.43 | 13.73 | - |
Mar 20, 2024 | 14.47 | 14.47 | 14.29 | 14.29 | 13.60 | - |
Mar 19, 2024 | 14.29 | 14.48 | 14.29 | 14.45 | 13.75 | - |
Mar 18, 2024 | 13.99 | 14.25 | 13.99 | 14.24 | 13.55 | 65 |
Mar 15, 2024 | 13.94 | 14.13 | 13.94 | 14.01 | 13.33 | - |
Mar 14, 2024 | 13.90 | 14.07 | 13.90 | 13.94 | 13.26 | - |
Mar 13, 2024 | 14.05 | 14.20 | 14.02 | 14.02 | 13.34 | 2,000 |
Mar 12, 2024 | 13.65 | 14.05 | 13.65 | 14.05 | 13.37 | - |
Mar 11, 2024 | 13.44 | 13.63 | 13.44 | 13.63 | 12.97 | - |
Mar 08, 2024 | 13.25 | 13.50 | 13.25 | 13.37 | 12.72 | - |
Mar 07, 2024 | 13.09 | 13.31 | 13.09 | 13.27 | 12.63 | - |
Mar 06, 2024 | 13.11 | 13.26 | 13.11 | 13.13 | 12.49 | - |
Mar 05, 2024 | 12.90 | 13.09 | 12.90 | 13.08 | 12.44 | - |
Mar 04, 2024 | 12.70 | 12.96 | 12.70 | 12.96 | 12.33 | 10 |
Mar 01, 2024 | 12.68 | 12.74 | 12.66 | 12.66 | 12.05 | - |
Feb 29, 2024 | 12.73 | 12.73 | 12.62 | 12.62 | 12.01 | - |
Feb 28, 2024 | 12.64 | 12.74 | 12.64 | 12.67 | 12.06 | - |
Feb 27, 2024 | 12.56 | 12.66 | 12.52 | 12.60 | 11.99 | - |
Feb 26, 2024 | 12.68 | 12.68 | 12.55 | 12.66 | 12.05 | 1,010 |
Feb 23, 2024 | 12.62 | 12.68 | 12.60 | 12.63 | 12.02 | - |
Feb 22, 2024 | 12.64 | 12.70 | 12.64 | 12.70 | 12.08 | - |
Feb 21, 2024 | 12.62 | 12.66 | 12.54 | 12.54 | 11.93 | - |
Feb 20, 2024 | 12.38 | 12.61 | 12.38 | 12.60 | 11.99 | - |
Feb 19, 2024 | 12.41 | 12.42 | 12.35 | 12.41 | 11.81 | - |
Feb 16, 2024 | 12.42 | 12.44 | 12.33 | 12.33 | 11.73 | 200 |
Feb 15, 2024 | 12.28 | 12.35 | 12.28 | 12.33 | 11.73 | - |
Feb 14, 2024 | 12.17 | 12.27 | 12.17 | 12.22 | 11.63 | - |
Feb 13, 2024 | 12.24 | 12.30 | 12.19 | 12.24 | 11.64 | 10 |
Feb 12, 2024 | 12.15 | 12.23 | 12.15 | 12.23 | 11.64 | - |
Feb 09, 2024 | 12.06 | 12.06 | 11.97 | 12.05 | 11.46 | - |
Feb 08, 2024 | 11.95 | 11.98 | 11.92 | 11.92 | 11.34 | - |
Feb 07, 2024 | 12.13 | 12.13 | 11.92 | 11.93 | 11.35 | - |
Feb 06, 2024 | 12.10 | 12.18 | 12.09 | 12.09 | 11.51 | - |
Feb 05, 2024 | 12.19 | 12.22 | 12.03 | 12.08 | 11.49 | - |
Feb 02, 2024 | 12.37 | 12.37 | 12.18 | 12.18 | 11.59 | - |
Feb 01, 2024 | 12.78 | 12.78 | 12.11 | 12.34 | 11.74 | 20 |
Jan 31, 2024 | 13.11 | 13.31 | 13.11 | 13.19 | 12.55 | - |
Jan 30, 2024 | 13.10 | 13.10 | 13.04 | 13.05 | 12.42 | - |
Jan 29, 2024 | 13.13 | 13.13 | 13.03 | 13.03 | 12.40 | - |
Jan 26, 2024 | 13.03 | 13.09 | 13.00 | 13.09 | 12.46 | - |
Jan 25, 2024 | 13.04 | 13.04 | 12.95 | 12.95 | 12.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |