Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.30 | 18.40 | 18.26 | 18.40 | 18.40 | 600 |
Jun 27, 2024 | 18.16 | 18.24 | 18.16 | 18.24 | 18.24 | 40 |
Jun 26, 2024 | 18.94 | 18.94 | 18.36 | 18.36 | 18.36 | 1,480 |
Jun 25, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Jun 24, 2024 | 18.88 | 19.02 | 18.88 | 18.90 | 18.90 | 125 |
Jun 21, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 100 |
Jun 20, 2024 | 18.48 | 18.74 | 18.48 | 18.74 | 18.74 | 750 |
Jun 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jun 18, 2024 | 17.22 | 17.78 | 17.22 | 17.78 | 17.78 | 102 |
Jun 17, 2024 | 16.12 | 17.54 | 16.12 | 17.54 | 17.54 | 500 |
Jun 14, 2024 | 16.48 | 16.48 | 15.88 | 15.88 | 15.88 | 400 |
Jun 13, 2024 | 16.56 | 16.62 | 16.00 | 16.40 | 16.40 | 3,785 |
Jun 12, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jun 12, 2024 | 0.85 Dividend | |||||
Jun 11, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.95 | 300 |
Jun 10, 2024 | 17.24 | 17.68 | 17.24 | 17.68 | 16.84 | 2,800 |
Jun 07, 2024 | 17.24 | 17.24 | 17.20 | 17.22 | 16.40 | 480 |
Jun 06, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.40 | - |
Jun 05, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.66 | - |
Jun 04, 2024 | 17.32 | 17.50 | 17.32 | 17.50 | 16.66 | 1,000 |
Jun 03, 2024 | 17.88 | 17.88 | 17.50 | 17.50 | 16.66 | 502 |
May 31, 2024 | 16.98 | 17.82 | 16.98 | 17.82 | 16.97 | 53 |
May 30, 2024 | 16.72 | 16.92 | 16.72 | 16.92 | 16.11 | 100 |
May 29, 2024 | 17.06 | 17.34 | 17.06 | 17.34 | 16.51 | 50 |
May 28, 2024 | 17.04 | 17.30 | 17.04 | 17.30 | 16.47 | 60 |
May 27, 2024 | 17.26 | 17.50 | 17.26 | 17.46 | 16.63 | 130 |
May 24, 2024 | 16.90 | 17.32 | 16.90 | 17.32 | 16.49 | 400 |
May 23, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.23 | - |
May 22, 2024 | 17.22 | 17.22 | 16.98 | 17.22 | 16.40 | 775 |
May 21, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.76 | 500 |
May 20, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.68 | - |
May 17, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.63 | 480 |
May 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.66 | - |
May 15, 2024 | 17.48 | 17.72 | 17.48 | 17.72 | 16.87 | 140 |
May 14, 2024 | 17.22 | 17.40 | 17.22 | 17.40 | 16.57 | 410 |
May 13, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.07 | - |
May 10, 2024 | 16.54 | 17.00 | 16.54 | 16.86 | 16.05 | 560 |
May 09, 2024 | 17.08 | 17.08 | 16.54 | 16.54 | 15.75 | 350 |
May 08, 2024 | 18.66 | 18.66 | 16.10 | 16.88 | 16.07 | 1,240 |
May 07, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.48 | - |
May 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.14 | - |
May 03, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.16 | - |
May 02, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.10 | - |
Apr 30, 2024 | 18.44 | 18.44 | 18.26 | 18.26 | 17.39 | 604 |
Apr 29, 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 17.37 | 48 |
Apr 26, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.03 | - |
Apr 25, 2024 | 18.32 | 18.32 | 18.10 | 18.10 | 17.24 | 150 |
Apr 24, 2024 | 18.76 | 18.76 | 18.56 | 18.56 | 17.67 | 30 |
Apr 23, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 17.67 | - |
Apr 22, 2024 | 18.82 | 18.82 | 18.62 | 18.62 | 17.73 | 1,673 |
Apr 19, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.96 | - |
Apr 18, 2024 | 18.88 | 19.38 | 18.88 | 19.38 | 18.45 | 215 |
Apr 17, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.81 | - |
Apr 16, 2024 | 18.36 | 18.54 | 18.36 | 18.54 | 17.65 | 56 |
Apr 15, 2024 | 18.56 | 18.94 | 18.56 | 18.94 | 18.04 | 160 |
Apr 12, 2024 | 19.32 | 19.32 | 18.52 | 18.52 | 17.64 | 505 |
Apr 11, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.00 | - |
Apr 10, 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 17.79 | 1,020 |
Apr 09, 2024 | 18.98 | 18.98 | 18.62 | 18.62 | 17.73 | 750 |
Apr 08, 2024 | 18.62 | 19.32 | 18.62 | 19.32 | 18.40 | 10 |
Apr 05, 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.00 | 5 |
Apr 04, 2024 | 19.18 | 19.18 | 19.04 | 19.04 | 18.13 | 2,300 |
Apr 03, 2024 | 18.76 | 19.26 | 18.76 | 19.26 | 18.34 | 500 |
Apr 02, 2024 | 19.26 | 19.26 | 18.84 | 18.84 | 17.94 | 422 |
Mar 28, 2024 | 18.90 | 19.02 | 18.86 | 18.86 | 17.96 | 790 |
Mar 27, 2024 | 18.70 | 19.11 | 18.70 | 19.07 | 18.16 | 596 |
Mar 26, 2024 | 18.55 | 18.75 | 18.55 | 18.72 | 17.83 | 1,620 |
Mar 25, 2024 | 18.00 | 18.59 | 18.00 | 18.59 | 17.70 | 1,055 |
Mar 22, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 16.93 | - |
Mar 21, 2024 | 17.92 | 18.02 | 17.78 | 18.00 | 17.14 | 1,590 |
Mar 20, 2024 | 18.25 | 18.25 | 17.89 | 18.16 | 17.29 | 997 |
Mar 19, 2024 | 18.14 | 18.31 | 18.14 | 18.31 | 17.44 | 50 |
Mar 18, 2024 | 18.71 | 18.71 | 17.51 | 17.61 | 16.77 | 1,460 |
Mar 15, 2024 | 18.21 | 18.74 | 18.21 | 18.74 | 17.85 | 229 |
Mar 14, 2024 | 18.69 | 18.69 | 18.00 | 18.53 | 17.65 | 4,330 |
Mar 13, 2024 | 18.00 | 19.20 | 18.00 | 19.15 | 18.24 | 6,617 |
Mar 12, 2024 | 17.71 | 18.10 | 17.71 | 18.10 | 17.24 | 10,000 |
Mar 11, 2024 | 17.37 | 18.03 | 17.37 | 17.91 | 17.05 | 394 |
Mar 08, 2024 | 17.70 | 17.70 | 17.14 | 17.14 | 16.32 | 1,330 |
Mar 07, 2024 | 17.72 | 17.85 | 17.70 | 17.70 | 16.85 | 545 |
Mar 06, 2024 | 17.68 | 17.94 | 17.64 | 17.94 | 17.08 | 4,124 |
Mar 05, 2024 | 17.72 | 17.94 | 17.72 | 17.94 | 17.08 | 100 |
Mar 04, 2024 | 17.99 | 17.99 | 17.80 | 17.91 | 17.05 | 7,060 |
Mar 01, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.62 | 100 |
Feb 29, 2024 | 17.50 | 17.93 | 17.49 | 17.70 | 16.85 | 1,672 |
Feb 28, 2024 | 17.54 | 17.61 | 17.49 | 17.53 | 16.69 | 1,201 |
Feb 27, 2024 | 16.84 | 17.44 | 16.84 | 17.44 | 16.61 | 275 |
Feb 26, 2024 | 16.01 | 16.68 | 16.01 | 16.68 | 15.88 | 311 |
Feb 23, 2024 | 16.14 | 16.17 | 16.14 | 16.17 | 15.40 | 170 |
Feb 22, 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 15.64 | 525 |
Feb 21, 2024 | 16.23 | 16.50 | 16.23 | 16.50 | 15.71 | 900 |
Feb 20, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.31 | - |
Feb 19, 2024 | 15.65 | 16.34 | 15.65 | 16.34 | 15.56 | 88 |
Feb 16, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.97 | - |
Feb 15, 2024 | 15.60 | 15.68 | 15.56 | 15.56 | 14.82 | 640 |
Feb 14, 2024 | 15.49 | 15.65 | 15.49 | 15.65 | 14.90 | 8,110 |
Feb 13, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.69 | - |
Feb 12, 2024 | 15.61 | 15.61 | 15.59 | 15.59 | 14.85 | 100 |
Feb 09, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.77 | - |
Feb 08, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.18 | 520 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |