Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 20 |
May 07, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
May 06, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
May 06, 2024 | 3.25 Dividend | |||||
May 03, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 11.48 | - |
May 02, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 11.57 | - |
Apr 30, 2024 | 15.20 | 15.20 | 14.88 | 14.88 | 11.60 | 210 |
Apr 29, 2024 | 15.39 | 15.39 | 15.34 | 15.34 | 11.96 | 200 |
Apr 26, 2024 | 15.26 | 15.28 | 15.26 | 15.28 | 11.91 | 46 |
Apr 25, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 11.89 | - |
Apr 24, 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 12.28 | 100 |
Apr 23, 2024 | 15.06 | 15.49 | 15.06 | 15.49 | 12.08 | 400 |
Apr 22, 2024 | 14.73 | 15.00 | 14.73 | 15.00 | 11.69 | 50 |
Apr 19, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 11.24 | - |
Apr 18, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 11.31 | - |
Apr 17, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 11.20 | - |
Apr 16, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 11.05 | - |
Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 11.07 | - |
Apr 12, 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 11.07 | 72 |
Apr 11, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 11.20 | - |
Apr 10, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 11.25 | - |
Apr 09, 2024 | 14.48 | 14.52 | 14.48 | 14.52 | 11.32 | 80 |
Apr 08, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 11.19 | - |
Apr 05, 2024 | 14.31 | 14.35 | 14.31 | 14.34 | 11.18 | 600 |
Apr 04, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 11.34 | - |
Apr 03, 2024 | 14.34 | 14.59 | 14.34 | 14.59 | 11.37 | 300 |
Apr 02, 2024 | 15.03 | 15.03 | 14.38 | 14.38 | 11.20 | 520 |
Mar 28, 2024 | 15.41 | 15.41 | 15.21 | 15.21 | 11.86 | 20 |
Mar 27, 2024 | 13.78 | 15.56 | 13.78 | 15.56 | 12.12 | 380 |
Mar 26, 2024 | 13.25 | 13.40 | 13.25 | 13.38 | 10.43 | 1,070 |
Mar 25, 2024 | 13.28 | 13.28 | 13.23 | 13.23 | 10.31 | 715 |
Mar 22, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 10.42 | - |
Mar 21, 2024 | 13.27 | 13.49 | 13.27 | 13.49 | 10.51 | 600 |
Mar 20, 2024 | 13.00 | 13.30 | 13.00 | 13.12 | 10.23 | 1,150 |
Mar 19, 2024 | 12.82 | 13.06 | 12.81 | 13.06 | 10.18 | 1,129 |
Mar 18, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 10.06 | - |
Mar 15, 2024 | 13.08 | 13.08 | 12.97 | 12.97 | 10.11 | 250 |
Mar 14, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 10.19 | - |
Mar 13, 2024 | 12.90 | 13.16 | 12.90 | 13.12 | 10.23 | 646 |
Mar 12, 2024 | 12.78 | 12.82 | 12.78 | 12.82 | 9.99 | 235 |
Mar 11, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 9.75 | 1 |
Mar 08, 2024 | 12.47 | 12.62 | 12.47 | 12.62 | 9.84 | 220 |
Mar 07, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 9.76 | - |
Mar 06, 2024 | 12.36 | 12.51 | 12.36 | 12.51 | 9.75 | 150 |
Mar 05, 2024 | 12.17 | 12.31 | 12.17 | 12.30 | 9.59 | 133 |
Mar 04, 2024 | 12.65 | 12.65 | 12.26 | 12.27 | 9.56 | 203 |
Mar 01, 2024 | 12.55 | 12.66 | 12.55 | 12.66 | 9.87 | 180 |
Feb 29, 2024 | 12.56 | 12.56 | 12.52 | 12.52 | 9.75 | 100 |
Feb 28, 2024 | 12.72 | 12.72 | 12.53 | 12.53 | 9.76 | 23 |
Feb 27, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 9.90 | 70 |
Feb 26, 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 9.84 | 120 |
Feb 23, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.79 | - |
Feb 22, 2024 | 12.87 | 12.87 | 12.58 | 12.58 | 9.80 | 1,000 |
Feb 21, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 9.95 | - |
Feb 20, 2024 | 12.65 | 12.66 | 12.65 | 12.66 | 9.87 | 680 |
Feb 19, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 9.84 | - |
Feb 16, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 9.83 | - |
Feb 15, 2024 | 12.54 | 12.62 | 12.54 | 12.60 | 9.82 | 2 |
Feb 14, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 9.57 | - |
Feb 13, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 9.77 | - |
Feb 12, 2024 | 12.45 | 12.56 | 12.45 | 12.56 | 9.79 | 2 |
Feb 09, 2024 | 12.33 | 12.50 | 12.33 | 12.50 | 9.74 | 50 |
Feb 08, 2024 | 12.39 | 12.48 | 12.36 | 12.36 | 9.63 | 250 |
Feb 07, 2024 | 12.57 | 12.57 | 12.30 | 12.37 | 9.64 | 3,237 |
Feb 06, 2024 | 12.28 | 12.33 | 12.28 | 12.33 | 9.61 | 200 |
Feb 05, 2024 | 12.61 | 12.61 | 12.50 | 12.50 | 9.74 | 604 |
Feb 02, 2024 | 12.99 | 12.99 | 12.79 | 12.79 | 9.97 | 600 |
Feb 01, 2024 | 13.03 | 13.03 | 12.75 | 12.75 | 9.93 | 540 |
Jan 31, 2024 | 14.47 | 14.47 | 13.19 | 13.19 | 10.28 | 2,260 |
Jan 30, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 11.51 | - |
Jan 29, 2024 | 14.60 | 14.60 | 14.52 | 14.52 | 11.32 | 300 |
Jan 26, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 11.39 | - |
Jan 25, 2024 | 14.37 | 14.54 | 14.37 | 14.54 | 11.33 | 1,646 |
Jan 24, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 11.11 | - |
Jan 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 10.84 | 400 |
Jan 22, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 10.92 | 3 |
Jan 19, 2024 | 14.14 | 14.14 | 13.89 | 14.01 | 10.92 | 1,484 |
Jan 18, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 11.00 | - |
Jan 17, 2024 | 14.57 | 14.57 | 14.21 | 14.21 | 11.08 | 2,045 |
Jan 16, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 11.59 | - |
Jan 15, 2024 | 15.03 | 15.03 | 14.95 | 14.95 | 11.65 | 192 |
Jan 12, 2024 | 14.87 | 15.10 | 14.87 | 15.10 | 11.77 | 100 |
Jan 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 11.69 | - |
Jan 10, 2024 | 14.89 | 14.97 | 14.89 | 14.97 | 11.67 | 1,862 |
Jan 09, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 11.72 | - |
Jan 08, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 11.46 | 90 |
Jan 05, 2024 | 15.03 | 15.03 | 14.82 | 14.82 | 11.55 | 500 |
Jan 04, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 11.73 | - |
Jan 03, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 12.28 | - |
Jan 02, 2024 | 15.80 | 16.04 | 15.80 | 15.82 | 12.33 | 1,180 |
Dec 29, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 12.41 | - |
Dec 28, 2023 | 16.10 | 16.10 | 15.93 | 16.00 | 12.47 | 164 |
Dec 27, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 12.46 | - |
Dec 22, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 12.65 | - |
Dec 21, 2023 | 16.17 | 16.42 | 16.17 | 16.29 | 12.69 | 1,660 |
Dec 20, 2023 | 16.30 | 16.33 | 16.22 | 16.22 | 12.64 | 650 |
Dec 19, 2023 | 16.25 | 16.25 | 16.19 | 16.19 | 12.62 | 6 |
Dec 18, 2023 | 15.77 | 16.31 | 15.77 | 16.24 | 12.66 | 1,000 |
Dec 15, 2023 | 15.62 | 16.00 | 15.62 | 15.79 | 12.31 | 5,405 |
Dec 14, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 12.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |