Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 17.11 | 17.13 | 17.11 | 17.13 | 17.13 | 350 |
Jun 26, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jun 25, 2024 | 17.20 | 17.29 | 17.20 | 17.29 | 17.29 | 50 |
Jun 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 21, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jun 20, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 19, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jun 18, 2024 | 17.58 | 17.79 | 17.55 | 17.55 | 17.55 | 1,312 |
Jun 17, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 100 |
Jun 14, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jun 13, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 250 |
Jun 12, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jun 11, 2024 | 17.68 | 17.78 | 17.68 | 17.78 | 17.78 | 400 |
Jun 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jun 07, 2024 | 17.38 | 17.64 | 17.38 | 17.64 | 17.64 | 500 |
Jun 06, 2024 | 17.22 | 17.52 | 17.22 | 17.52 | 17.52 | 85 |
Jun 05, 2024 | 17.21 | 17.40 | 17.21 | 17.40 | 17.40 | 1,204 |
Jun 04, 2024 | 17.93 | 17.96 | 17.74 | 17.96 | 17.96 | 273 |
Jun 03, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
May 31, 2024 | 17.94 | 17.96 | 17.88 | 17.96 | 17.96 | 800 |
May 30, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
May 29, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 28, 2024 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | 980 |
May 27, 2024 | 18.32 | 18.36 | 18.31 | 18.36 | 18.36 | 1,435 |
May 24, 2024 | 17.88 | 18.18 | 17.88 | 18.15 | 18.15 | 3,275 |
May 23, 2024 | 18.05 | 18.05 | 17.96 | 17.96 | 17.96 | 500 |
May 22, 2024 | 18.14 | 18.16 | 17.93 | 18.16 | 18.16 | 411 |
May 21, 2024 | 18.07 | 18.29 | 18.07 | 18.29 | 18.29 | 55 |
May 20, 2024 | 17.85 | 18.28 | 17.85 | 18.28 | 18.28 | 19,036 |
May 17, 2024 | 17.54 | 17.58 | 17.54 | 17.58 | 17.58 | 2 |
May 16, 2024 | 17.79 | 17.92 | 17.79 | 17.92 | 17.92 | 180 |
May 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
May 14, 2024 | 17.86 | 17.95 | 17.86 | 17.95 | 17.95 | 1,200 |
May 13, 2024 | 18.17 | 18.17 | 18.16 | 18.16 | 18.16 | 346 |
May 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 40 |
May 09, 2024 | 17.42 | 17.72 | 17.42 | 17.72 | 17.72 | 941 |
May 08, 2024 | 17.11 | 17.39 | 17.11 | 17.39 | 17.39 | 40 |
May 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 72 |
May 06, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 700 |
May 03, 2024 | 17.89 | 18.00 | 17.70 | 17.93 | 17.93 | 1,038 |
May 02, 2024 | 17.26 | 18.11 | 17.26 | 18.06 | 18.06 | 13,534 |
Apr 30, 2024 | 16.68 | 16.88 | 16.68 | 16.70 | 16.70 | 1,200 |
Apr 29, 2024 | 16.14 | 16.36 | 15.96 | 16.36 | 16.36 | 5,800 |
Apr 26, 2024 | 16.06 | 16.31 | 16.06 | 16.31 | 16.31 | 2,635 |
Apr 25, 2024 | 15.92 | 16.14 | 15.92 | 15.93 | 15.93 | 2,059 |
Apr 24, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Apr 23, 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | 140 |
Apr 22, 2024 | 16.02 | 16.15 | 15.92 | 16.15 | 16.15 | 5,305 |
Apr 19, 2024 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 1,000 |
Apr 18, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 17, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
Apr 16, 2024 | 16.34 | 16.34 | 16.21 | 16.27 | 16.27 | 550 |
Apr 15, 2024 | 16.67 | 16.78 | 16.56 | 16.77 | 16.77 | 3,866 |
Apr 12, 2024 | 16.24 | 16.39 | 16.20 | 16.20 | 16.20 | 1,092 |
Apr 11, 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 16.43 | 2,153 |
Apr 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 09, 2024 | 16.19 | 16.25 | 16.08 | 16.08 | 16.08 | 720 |
Apr 08, 2024 | 16.03 | 16.03 | 15.96 | 16.01 | 16.01 | 1,320 |
Apr 05, 2024 | 15.90 | 16.06 | 15.90 | 16.06 | 16.06 | 150 |
Apr 04, 2024 | 15.78 | 15.94 | 15.78 | 15.82 | 15.82 | 1,110 |
Apr 03, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 02, 2024 | 15.82 | 15.82 | 15.74 | 15.74 | 15.74 | 720 |
Mar 28, 2024 | 15.89 | 16.09 | 15.89 | 15.95 | 15.95 | 1,323 |
Mar 28, 2024 | 43.5 Dividend | |||||
Mar 27, 2024 | 16.06 | 16.17 | 16.05 | 16.05 | -27.45 | 1,158 |
Mar 26, 2024 | 16.01 | 16.13 | 16.01 | 16.08 | -27.51 | 313 |
Mar 25, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -28.13 | - |
Mar 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -27.87 | - |
Mar 21, 2024 | 15.95 | 16.32 | 15.95 | 16.32 | -27.91 | 2,700 |
Mar 20, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -26.22 | - |
Mar 19, 2024 | 15.43 | 15.45 | 15.43 | 15.45 | -26.42 | 100 |
Mar 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -26.26 | - |
Mar 15, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -25.85 | 400 |
Mar 14, 2024 | 14.93 | 15.05 | 14.93 | 15.05 | -25.73 | 100 |
Mar 13, 2024 | 14.63 | 14.65 | 14.63 | 14.65 | -25.06 | 400 |
Mar 12, 2024 | 14.73 | 14.77 | 14.73 | 14.77 | -25.25 | 395 |
Mar 11, 2024 | 15.09 | 15.27 | 15.07 | 15.07 | -25.77 | 950 |
Mar 08, 2024 | 15.58 | 15.77 | 15.53 | 15.53 | -26.57 | 1,495 |
Mar 07, 2024 | 15.64 | 15.72 | 15.64 | 15.72 | -26.89 | 557 |
Mar 06, 2024 | 15.41 | 15.66 | 15.41 | 15.66 | -26.78 | 7,670 |
Mar 05, 2024 | 15.35 | 15.38 | 15.23 | 15.36 | -26.27 | 4,700 |
Mar 04, 2024 | 15.38 | 15.38 | 15.18 | 15.18 | -25.96 | 21 |
Mar 01, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -26.31 | - |
Feb 29, 2024 | 15.32 | 15.32 | 15.18 | 15.18 | -25.96 | 5,300 |
Feb 28, 2024 | 15.43 | 15.50 | 15.43 | 15.50 | -26.51 | 609 |
Feb 27, 2024 | 15.34 | 15.73 | 15.34 | 15.58 | -26.65 | 2,830 |
Feb 26, 2024 | 15.72 | 15.78 | 15.69 | 15.69 | -26.83 | 1,490 |
Feb 23, 2024 | 15.36 | 15.36 | 15.28 | 15.28 | -26.14 | 50 |
Feb 22, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -26.09 | - |
Feb 21, 2024 | 15.10 | 15.27 | 15.10 | 15.23 | -26.06 | 2,008 |
Feb 20, 2024 | 15.15 | 15.15 | 15.14 | 15.14 | -25.89 | 50 |
Feb 19, 2024 | 15.29 | 15.29 | 15.20 | 15.28 | -26.14 | 580 |
Feb 16, 2024 | 14.87 | 14.87 | 14.85 | 14.85 | -25.40 | 315 |
Feb 15, 2024 | 14.73 | 14.86 | 14.73 | 14.86 | -25.41 | 500 |
Feb 14, 2024 | 14.76 | 14.98 | 14.76 | 14.98 | -25.62 | 70 |
Feb 13, 2024 | 14.88 | 14.88 | 14.76 | 14.85 | -25.41 | 2,771 |
Feb 12, 2024 | 14.68 | 15.01 | 14.68 | 15.01 | -25.67 | 3,555 |
Feb 09, 2024 | 14.69 | 14.90 | 14.60 | 14.80 | -25.31 | 750 |
Feb 08, 2024 | 14.81 | 14.91 | 14.80 | 14.80 | -25.31 | 1,100 |
Feb 07, 2024 | 15.03 | 15.03 | 14.92 | 15.03 | -25.71 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |