Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 18.41 | 18.41 | 18.35 | 18.35 | 18.35 | - |
May 22, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
May 21, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 900 |
May 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
May 17, 2024 | 18.33 | 18.65 | 18.33 | 18.65 | 18.65 | 75 |
May 16, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 15, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
May 14, 2024 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | - |
May 13, 2024 | 18.13 | 18.13 | 18.08 | 18.08 | 18.08 | - |
May 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 09, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
May 08, 2024 | 17.83 | 17.83 | 17.60 | 17.60 | 17.60 | 400 |
May 07, 2024 | 17.96 | 17.96 | 17.87 | 17.87 | 17.87 | 590 |
May 06, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
May 03, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
May 02, 2024 | 17.87 | 18.21 | 17.87 | 18.20 | 18.20 | 1,500 |
Apr 30, 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | - |
Apr 29, 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 17.67 | - |
Apr 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Apr 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Apr 24, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 23, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Apr 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Apr 19, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Apr 18, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Apr 17, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Apr 16, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Apr 15, 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | - |
Apr 12, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Apr 11, 2024 | 18.34 | 18.59 | 18.34 | 18.59 | 18.59 | 10 |
Apr 10, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Apr 09, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 08, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Apr 05, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 04, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 03, 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 260 |
Apr 02, 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | - |
Mar 28, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 18.50 | 18.50 | 18.07 | 18.07 | -31.93 | 20 |
Mar 26, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -32.52 | - |
Mar 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -32.51 | - |
Mar 22, 2024 | 18.40 | 18.70 | 18.40 | 18.50 | -32.69 | 200 |
Mar 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -32.27 | - |
Mar 20, 2024 | 17.65 | 18.18 | 17.65 | 18.18 | -32.13 | 478 |
Mar 19, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -31.61 | - |
Mar 18, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | -32.02 | - |
Mar 15, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -31.58 | - |
Mar 14, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | -31.39 | - |
Mar 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.67 | - |
Mar 12, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.66 | - |
Mar 11, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -32.82 | - |
Mar 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -34.07 | - |
Mar 07, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -32.42 | - |
Mar 06, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -31.55 | - |
Mar 05, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -30.85 | - |
Mar 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -30.49 | - |
Mar 01, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -30.57 | - |
Feb 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -30.23 | - |
Feb 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -29.77 | - |
Feb 27, 2024 | 16.96 | 16.99 | 16.96 | 16.99 | -30.02 | - |
Feb 26, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -29.69 | - |
Feb 23, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -29.23 | - |
Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -29.49 | - |
Feb 21, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.47 | - |
Feb 20, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
Feb 19, 2024 | 16.95 | 16.99 | 16.95 | 16.99 | -30.01 | 1,000 |
Feb 16, 2024 | 16.75 | 17.01 | 16.75 | 17.01 | -30.07 | 205 |
Feb 15, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
Feb 14, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -29.19 | - |
Feb 13, 2024 | 16.77 | 16.92 | 16.77 | 16.92 | -29.90 | 200 |
Feb 12, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -28.74 | - |
Feb 09, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.02 | - |
Feb 08, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
Feb 07, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -30.14 | - |
Feb 06, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
Feb 05, 2024 | 17.33 | 17.72 | 17.33 | 17.72 | -31.30 | 2,000 |
Feb 02, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
Feb 01, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
Jan 31, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -29.62 | - |
Jan 30, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -28.83 | - |
Jan 29, 2024 | 16.42 | 16.73 | 16.42 | 16.73 | -29.55 | 300 |
Jan 26, 2024 | 16.20 | 16.20 | 16.04 | 16.04 | -28.34 | - |
Jan 25, 2024 | 16.46 | 16.78 | 16.46 | 16.78 | -29.65 | 120 |
Jan 24, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -29.40 | - |
Jan 23, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
Jan 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -28.10 | - |
Jan 19, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -27.59 | - |
Jan 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
Jan 17, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | -27.84 | - |
Jan 16, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | -27.86 | - |
Jan 15, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
Jan 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
Jan 11, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -28.16 | - |
Jan 10, 2024 | 15.72 | 15.78 | 15.72 | 15.78 | -27.89 | 500 |
Jan 09, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -27.98 | - |
Jan 08, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.05 | - |
Jan 05, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
Jan 04, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | -27.40 | - |
Jan 03, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -27.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |