Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 31, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 800 |
May 30, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 28, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 28, 2024 | 0.036 Dividend | |||||
May 24, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 23, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 21, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 20, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 17, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | - |
May 16, 2024 | 17.20 | 17.35 | 17.20 | 17.35 | 17.31 | 1,403 |
May 15, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.69 | - |
May 14, 2024 | 17.17 | 17.73 | 17.17 | 17.73 | 17.69 | 1,150 |
May 13, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.98 | 803 |
May 10, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | - |
May 09, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | - |
May 08, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | - |
May 07, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | 1,553 |
May 06, 2024 | 14.85 | 14.90 | 14.69 | 14.90 | 14.87 | 1,550 |
May 03, 2024 | 14.25 | 14.69 | 14.25 | 14.69 | 14.66 | 596 |
May 02, 2024 | 14.62 | 14.62 | 14.44 | 14.44 | 14.41 | 750 |
May 01, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.02 | - |
Apr 30, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.02 | 274 |
Apr 29, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 26, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 24, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 23, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 22, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 19, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | - |
Apr 18, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | 300 |
Apr 17, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.95 | 650 |
Apr 16, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 15, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 12, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 10, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 09, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 08, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.21 | - |
Apr 05, 2024 | 12.34 | 12.61 | 12.24 | 12.24 | 12.21 | 1,100 |
Apr 04, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.58 | - |
Apr 03, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.58 | - |
Apr 02, 2024 | 12.50 | 12.69 | 12.50 | 12.61 | 12.58 | 29,036 |
Apr 01, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 28, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 27, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 26, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 25, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 22, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 21, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 20, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 19, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Mar 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | 650 |
Mar 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
Mar 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
Mar 13, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
Mar 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
Mar 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 280 |
Mar 08, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.58 | - |
Mar 07, 2024 | 15.46 | 15.61 | 15.46 | 15.61 | 15.58 | 380 |
Mar 06, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.42 | 400 |
Mar 05, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Mar 04, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Mar 01, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 29, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 28, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 27, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 26, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 23, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 22, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 20, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 16, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 15, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 14, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 13, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 12, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 09, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | - |
Feb 08, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.23 | 110 |
Feb 07, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
Feb 06, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
Feb 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
Feb 02, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | 15,000 |
Feb 01, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.37 | 250 |
Jan 31, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 30, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 29, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 26, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 25, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 24, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 23, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 22, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 19, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 18, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 17, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 16, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 12, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
Jan 11, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | 372 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |