Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 14.48 | 15.13 | 14.48 | 14.62 | 14.62 | 5,800 |
Jun 24, 2024 | 13.89 | 13.91 | 13.89 | 13.91 | 13.91 | 1,500 |
Jun 21, 2024 | 13.75 | 14.11 | 13.75 | 13.88 | 13.88 | 1,500 |
Jun 20, 2024 | 14.01 | 14.01 | 13.60 | 13.65 | 13.65 | 6,800 |
Jun 19, 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 1,500 |
Jun 18, 2024 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 1,300 |
Jun 17, 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 700 |
Jun 14, 2024 | 14.55 | 14.55 | 14.17 | 14.17 | 14.17 | 3,872 |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 14.81 | 14.81 | 14.51 | 14.51 | 14.51 | 2,600 |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 14.85 | 14.85 | 14.81 | 14.81 | 14.81 | 2,900 |
Jun 05, 2024 | 14.91 | 14.91 | 14.90 | 14.91 | 14.91 | 3,500 |
Jun 04, 2024 | 15.13 | 15.13 | 14.90 | 14.90 | 14.90 | 950 |
Jun 03, 2024 | 14.91 | 15.16 | 14.90 | 15.16 | 15.16 | 5,100 |
May 31, 2024 | 14.94 | 14.94 | 14.90 | 14.90 | 14.90 | 400 |
May 31, 2024 | 0.132 Dividend | |||||
May 30, 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 14.87 | 300 |
May 29, 2024 | 15.23 | 15.23 | 14.85 | 14.85 | 14.72 | 2,245 |
May 28, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 100 |
May 27, 2024 | 15.00 | 15.08 | 14.95 | 15.08 | 14.95 | 5,206 |
May 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.82 | 200 |
May 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.82 | 1,100 |
May 22, 2024 | 14.90 | 14.94 | 14.90 | 14.93 | 14.80 | 28,871 |
May 21, 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.77 | 29,113 |
May 17, 2024 | 14.81 | 14.94 | 14.81 | 14.94 | 14.81 | 2,595 |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 14.96 | 14.96 | 14.90 | 14.90 | 14.77 | 10,205 |
May 14, 2024 | 14.89 | 14.92 | 14.89 | 14.91 | 14.78 | 4,300 |
May 13, 2024 | 14.77 | 14.89 | 14.77 | 14.89 | 14.76 | 2,600 |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 14.51 | 14.79 | 14.49 | 14.79 | 14.66 | 4,700 |
May 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.36 | 100 |
May 07, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | 800 |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 14.75 | 14.75 | 14.67 | 14.67 | 14.54 | 400 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.72 | 290 |
Apr 30, 2024 | 14.51 | 14.51 | 14.50 | 14.50 | 14.37 | 400 |
Apr 29, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | 700 |
Apr 29, 2024 | 0.132 Dividend | |||||
Apr 26, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.59 | 3,400 |
Apr 25, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.64 | 700 |
Apr 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | 500 |
Apr 23, 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 14.74 | 4,100 |
Apr 22, 2024 | 15.05 | 15.05 | 14.85 | 14.85 | 14.59 | 3,976 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.59 | 1,700 |
Apr 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | 800 |
Apr 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | 1,200 |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 14.99 | 15.05 | 14.99 | 15.01 | 14.75 | 2,000 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 14.85 | 15.04 | 14.85 | 15.04 | 14.78 | 1,500 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 15.11 | 15.11 | 15.00 | 15.00 | 14.74 | 1,100 |
Apr 04, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.60 | 1,000 |
Apr 03, 2024 | 14.98 | 15.08 | 14.97 | 14.97 | 14.71 | 2,740 |
Apr 02, 2024 | 14.85 | 14.87 | 14.85 | 14.87 | 14.61 | 4,291 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | 1,800 |
Mar 27, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.39 | 1,450 |
Mar 27, 2024 | 0.132 Dividend | |||||
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 800 |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 1,300 |
Mar 20, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.40 | 100 |
Mar 19, 2024 | 14.73 | 14.75 | 14.73 | 14.75 | 14.49 | 800 |
Mar 18, 2024 | 14.69 | 14.76 | 14.69 | 14.76 | 14.50 | 1,296 |
Mar 15, 2024 | 14.57 | 15.42 | 14.57 | 15.40 | 15.13 | 2,200 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | 620 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 14.45 | 14.69 | 14.45 | 14.69 | 14.43 | 1,200 |
Mar 08, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.20 | 750 |
Mar 07, 2024 | 14.44 | 14.44 | 14.30 | 14.30 | 14.05 | 1,000 |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 14.19 | 800 |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 14.30 | 14.30 | 14.26 | 14.26 | 14.01 | 200 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 14.42 | 14.44 | 14.30 | 14.30 | 14.05 | 1,200 |
Feb 28, 2024 | 0.132 Dividend | |||||
Feb 27, 2024 | 14.43 | 14.44 | 14.43 | 14.44 | 14.06 | 800 |
Feb 26, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.02 | 300 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 14.25 | 14.25 | 14.15 | 14.15 | 13.77 | 600 |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 14.44 | 14.45 | 14.44 | 14.44 | 14.06 | 1,500 |
Feb 15, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.07 | 300 |
Feb 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.87 | 200 |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 14.31 | 14.40 | 14.25 | 14.40 | 14.02 | 1,300 |
Feb 08, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.27 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |