Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 40 |
May 17, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
May 16, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
May 15, 2024 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | 40 |
May 14, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
May 13, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
May 10, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
May 09, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
May 08, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
May 07, 2024 | 15.43 | 15.60 | 15.43 | 15.60 | 15.60 | 500 |
May 06, 2024 | 15.12 | 15.57 | 15.12 | 15.57 | 15.57 | 40 |
May 06, 2024 | 3 Dividend | |||||
May 03, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 12.34 | - |
May 02, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 12.11 | - |
Apr 30, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 12.24 | - |
Apr 29, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 12.36 | - |
Apr 26, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 12.41 | - |
Apr 25, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 11.83 | - |
Apr 24, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 12.11 | - |
Apr 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 11.95 | - |
Apr 22, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 12.03 | - |
Apr 19, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 11.95 | - |
Apr 18, 2024 | 15.21 | 15.21 | 14.89 | 15.00 | 12.07 | 1,600 |
Apr 17, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 12.07 | - |
Apr 16, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 12.36 | - |
Apr 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 12.69 | - |
Apr 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 12.51 | - |
Apr 11, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 12.45 | - |
Apr 10, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 12.38 | - |
Apr 09, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 12.30 | - |
Apr 08, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 12.21 | - |
Apr 05, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 12.17 | - |
Apr 04, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 12.33 | - |
Apr 03, 2024 | 15.14 | 15.50 | 15.14 | 15.50 | 12.47 | 160 |
Apr 02, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 11.87 | - |
Mar 28, 2024 | 14.72 | 14.93 | 14.72 | 14.93 | 12.01 | 880 |
Mar 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 11.83 | - |
Mar 26, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 11.85 | - |
Mar 25, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 11.76 | - |
Mar 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 11.85 | 500 |
Mar 21, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 12.11 | - |
Mar 20, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 11.92 | - |
Mar 19, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 11.86 | - |
Mar 18, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 11.70 | - |
Mar 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.33 | - |
Mar 14, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.33 | - |
Mar 13, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 11.21 | - |
Mar 12, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 11.17 | - |
Mar 11, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 11.09 | - |
Mar 08, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 11.26 | - |
Mar 07, 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 11.26 | 100 |
Mar 06, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 11.03 | - |
Mar 05, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 11.09 | - |
Mar 04, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 11.08 | - |
Mar 01, 2024 | 13.57 | 14.06 | 13.57 | 14.06 | 11.31 | 683 |
Feb 29, 2024 | 12.68 | 13.23 | 12.68 | 13.20 | 10.62 | 1,600 |
Feb 28, 2024 | 12.69 | 12.76 | 12.69 | 12.76 | 10.26 | 300 |
Feb 27, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 10.22 | 800 |
Feb 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.97 | - |
Feb 23, 2024 | 12.47 | 12.47 | 12.42 | 12.42 | 9.99 | 600 |
Feb 22, 2024 | 12.31 | 12.40 | 12.31 | 12.40 | 9.98 | 30 |
Feb 21, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 9.76 | - |
Feb 20, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 10.02 | - |
Feb 19, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 9.95 | - |
Feb 16, 2024 | 12.27 | 12.49 | 12.27 | 12.49 | 10.05 | 30 |
Feb 15, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 9.91 | - |
Feb 14, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 9.80 | - |
Feb 13, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 9.91 | - |
Feb 12, 2024 | 11.96 | 12.20 | 11.96 | 12.20 | 9.81 | 40 |
Feb 09, 2024 | 11.83 | 11.97 | 11.83 | 11.97 | 9.63 | 200 |
Feb 08, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 9.48 | - |
Feb 07, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 9.77 | - |
Feb 06, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 9.65 | - |
Feb 05, 2024 | 12.35 | 12.35 | 12.00 | 12.10 | 9.73 | 580 |
Feb 02, 2024 | 12.60 | 12.60 | 12.47 | 12.48 | 10.04 | 555 |
Feb 01, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 10.00 | - |
Jan 31, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 10.04 | - |
Jan 30, 2024 | 13.16 | 13.16 | 12.59 | 12.59 | 10.12 | 800 |
Jan 29, 2024 | 13.23 | 13.40 | 13.23 | 13.40 | 10.78 | 1,492 |
Jan 26, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.59 | - |
Jan 25, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 10.43 | - |
Jan 24, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 10.51 | - |
Jan 23, 2024 | 12.98 | 13.24 | 12.98 | 13.13 | 10.56 | 2,035 |
Jan 22, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 10.57 | - |
Jan 19, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.59 | - |
Jan 18, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 10.49 | - |
Jan 17, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 10.35 | - |
Jan 16, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 10.34 | - |
Jan 15, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 10.42 | - |
Jan 12, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 10.42 | - |
Jan 11, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 10.63 | - |
Jan 10, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.63 | - |
Jan 09, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 10.83 | - |
Jan 08, 2024 | 13.61 | 13.61 | 13.55 | 13.55 | 10.90 | 270 |
Jan 05, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 10.74 | - |
Jan 04, 2024 | 13.23 | 13.52 | 13.23 | 13.52 | 10.88 | 100 |
Jan 03, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 10.55 | - |
Jan 02, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.59 | - |
Dec 29, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 10.54 | - |
Dec 28, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 10.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |