Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.45 | 16.60 | 16.05 | 16.60 | 16.60 | - |
Jun 13, 2024 | 16.45 | 16.50 | 16.25 | 16.50 | 16.50 | - |
Jun 12, 2024 | 16.70 | 16.70 | 16.30 | 16.35 | 16.35 | 60 |
Jun 11, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jun 10, 2024 | 16.60 | 16.70 | 16.15 | 16.50 | 16.50 | 340 |
Jun 07, 2024 | 15.95 | 16.65 | 15.95 | 16.55 | 16.55 | - |
Jun 06, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - |
Jun 05, 2024 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 17 |
Jun 04, 2024 | 15.30 | 15.55 | 15.15 | 15.35 | 15.35 | 197 |
Jun 03, 2024 | 15.55 | 15.80 | 15.35 | 15.35 | 15.35 | 125 |
May 31, 2024 | 15.20 | 15.80 | 15.20 | 15.45 | 15.45 | 200 |
May 31, 2024 | 0.335486 Dividend | |||||
May 30, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.31 | - |
May 29, 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.56 | - |
May 28, 2024 | 16.20 | 16.20 | 15.85 | 15.95 | 15.61 | - |
May 27, 2024 | 15.95 | 16.45 | 15.90 | 15.95 | 15.61 | 200 |
May 24, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.61 | - |
May 23, 2024 | 15.95 | 16.05 | 15.95 | 15.95 | 15.61 | - |
May 22, 2024 | 15.50 | 15.90 | 15.50 | 15.85 | 15.51 | - |
May 21, 2024 | 15.60 | 15.90 | 15.60 | 15.65 | 15.31 | 190 |
May 20, 2024 | 15.80 | 15.80 | 15.60 | 15.75 | 15.41 | 6,000 |
May 17, 2024 | 15.70 | 15.80 | 15.55 | 15.75 | 15.41 | - |
May 16, 2024 | 15.55 | 15.85 | 15.55 | 15.85 | 15.51 | - |
May 15, 2024 | 15.55 | 15.65 | 15.55 | 15.55 | 15.22 | - |
May 14, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.31 | - |
May 13, 2024 | 15.55 | 15.65 | 15.50 | 15.65 | 15.31 | - |
May 10, 2024 | 15.60 | 15.65 | 15.55 | 15.60 | 15.27 | - |
May 09, 2024 | 15.70 | 15.80 | 15.60 | 15.80 | 15.46 | - |
May 08, 2024 | 15.80 | 16.05 | 15.80 | 15.85 | 15.51 | 750 |
May 07, 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 15.46 | - |
May 06, 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.41 | - |
May 03, 2024 | 15.65 | 15.85 | 15.55 | 15.70 | 15.36 | 204 |
May 02, 2024 | 15.45 | 15.65 | 15.45 | 15.55 | 15.22 | - |
Apr 30, 2024 | 15.80 | 15.80 | 15.55 | 15.70 | 15.36 | - |
Apr 29, 2024 | 15.75 | 15.75 | 15.70 | 15.70 | 15.36 | 100 |
Apr 26, 2024 | 15.85 | 15.90 | 15.65 | 15.80 | 15.46 | - |
Apr 25, 2024 | 15.55 | 15.85 | 15.55 | 15.85 | 15.51 | - |
Apr 24, 2024 | 16.00 | 16.00 | 15.90 | 15.95 | 15.61 | 150 |
Apr 23, 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 15.75 | - |
Apr 22, 2024 | 15.75 | 15.85 | 15.75 | 15.85 | 15.51 | - |
Apr 19, 2024 | 15.25 | 15.70 | 15.25 | 15.70 | 15.36 | - |
Apr 18, 2024 | 15.75 | 15.85 | 15.35 | 15.85 | 15.51 | 300 |
Apr 17, 2024 | 15.85 | 15.95 | 15.85 | 15.95 | 15.61 | - |
Apr 16, 2024 | 16.20 | 16.20 | 15.60 | 16.05 | 15.71 | 1,300 |
Apr 15, 2024 | 16.75 | 16.80 | 16.40 | 16.40 | 16.05 | - |
Apr 12, 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.20 | 65 |
Apr 11, 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 16.39 | 100 |
Apr 10, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.34 | 15 |
Apr 09, 2024 | 16.50 | 16.60 | 16.35 | 16.45 | 16.10 | - |
Apr 08, 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 15.80 | - |
Apr 05, 2024 | 16.25 | 16.45 | 16.10 | 16.45 | 16.10 | 100 |
Apr 04, 2024 | 16.20 | 16.40 | 16.15 | 16.40 | 16.05 | - |
Apr 03, 2024 | 16.10 | 16.40 | 16.10 | 16.20 | 15.85 | - |
Apr 02, 2024 | 16.55 | 16.55 | 16.20 | 16.20 | 15.85 | - |
Mar 28, 2024 | 16.35 | 16.70 | 16.35 | 16.70 | 16.34 | 300 |
Mar 27, 2024 | 16.35 | 16.40 | 16.25 | 16.35 | 16.00 | - |
Mar 26, 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 15.95 | - |
Mar 25, 2024 | 16.30 | 16.55 | 16.20 | 16.20 | 15.85 | 40 |
Mar 22, 2024 | 16.65 | 16.70 | 16.45 | 16.45 | 16.10 | 785 |
Mar 21, 2024 | 17.40 | 17.40 | 16.55 | 16.85 | 16.49 | 600 |
Mar 20, 2024 | 17.15 | 17.25 | 17.05 | 17.25 | 16.88 | - |
Mar 19, 2024 | 17.55 | 17.55 | 17.00 | 17.25 | 16.88 | 1,050 |
Mar 18, 2024 | 17.75 | 17.75 | 17.35 | 17.60 | 17.22 | 400 |
Mar 15, 2024 | 17.95 | 17.95 | 17.75 | 17.75 | 17.37 | - |
Mar 14, 2024 | 17.70 | 17.95 | 17.70 | 17.95 | 17.57 | - |
Mar 13, 2024 | 17.60 | 17.70 | 17.55 | 17.65 | 17.27 | - |
Mar 12, 2024 | 17.65 | 17.80 | 17.55 | 17.80 | 17.42 | - |
Mar 11, 2024 | 17.55 | 17.60 | 17.40 | 17.60 | 17.22 | - |
Mar 08, 2024 | 17.45 | 17.70 | 17.45 | 17.70 | 17.32 | - |
Mar 07, 2024 | 17.45 | 17.65 | 17.45 | 17.65 | 17.27 | - |
Mar 06, 2024 | 17.60 | 17.95 | 17.60 | 17.95 | 17.57 | - |
Mar 05, 2024 | 18.05 | 18.05 | 17.60 | 17.80 | 17.42 | 325 |
Mar 04, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 17.71 | - |
Mar 01, 2024 | 18.35 | 18.55 | 18.15 | 18.25 | 17.86 | - |
Feb 29, 2024 | 18.35 | 18.45 | 18.25 | 18.45 | 18.05 | 1,000 |
Feb 28, 2024 | 18.35 | 18.50 | 18.30 | 18.30 | 17.91 | - |
Feb 27, 2024 | 18.25 | 18.40 | 18.15 | 18.40 | 18.01 | 20 |
Feb 26, 2024 | 18.55 | 18.55 | 18.20 | 18.30 | 17.91 | - |
Feb 23, 2024 | 18.65 | 18.65 | 18.55 | 18.65 | 18.25 | 40 |
Feb 22, 2024 | 18.35 | 18.65 | 18.30 | 18.65 | 18.25 | - |
Feb 21, 2024 | 18.35 | 18.35 | 18.15 | 18.35 | 17.96 | - |
Feb 20, 2024 | 18.75 | 18.75 | 18.55 | 18.75 | 18.35 | - |
Feb 19, 2024 | 18.50 | 19.10 | 18.50 | 18.70 | 18.30 | - |
Feb 16, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.40 | 110 |
Feb 15, 2024 | 18.65 | 18.75 | 18.50 | 18.75 | 18.35 | - |
Feb 14, 2024 | 18.35 | 18.70 | 18.35 | 18.70 | 18.30 | 200 |
Feb 13, 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 18.10 | 1,133 |
Feb 12, 2024 | 18.40 | 18.80 | 18.40 | 18.80 | 18.40 | 133 |
Feb 09, 2024 | 18.75 | 18.75 | 18.45 | 18.70 | 18.30 | 68 |
Feb 08, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.45 | - |
Feb 07, 2024 | 18.85 | 19.15 | 18.75 | 18.80 | 18.40 | 53 |
Feb 06, 2024 | 18.65 | 19.60 | 18.65 | 19.25 | 18.84 | 332 |
Feb 05, 2024 | 18.35 | 19.05 | 18.35 | 18.80 | 18.40 | 150 |
Feb 02, 2024 | 18.60 | 18.90 | 18.60 | 18.70 | 18.30 | 5 |
Feb 01, 2024 | 18.30 | 18.65 | 18.10 | 18.60 | 18.20 | 6,414 |
Jan 31, 2024 | 18.25 | 18.30 | 18.25 | 18.25 | 17.86 | 500 |
Jan 30, 2024 | 18.45 | 18.45 | 18.30 | 18.40 | 18.01 | 50 |
Jan 29, 2024 | 18.50 | 18.55 | 18.40 | 18.55 | 18.15 | - |
Jan 26, 2024 | 18.20 | 18.30 | 18.20 | 18.25 | 17.86 | - |
Jan 25, 2024 | 18.25 | 18.45 | 18.25 | 18.40 | 18.01 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |