Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Mar 27, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Mar 26, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Mar 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 210 |
Mar 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 20, 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 14.80 | 1,700 |
Mar 19, 2024 | 14.89 | 14.89 | 14.88 | 14.88 | 14.88 | 2,675 |
Mar 18, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
Mar 15, 2024 | 15.01 | 15.01 | 14.93 | 14.93 | 14.93 | 700 |
Mar 14, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 13, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 12, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 500 |
Mar 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 08, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 07, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
Mar 06, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Mar 05, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
Mar 04, 2024 | 15.74 | 15.74 | 15.37 | 15.37 | 15.37 | 730 |
Mar 01, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 28, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 102 |
Feb 23, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
Feb 22, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Feb 21, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
Feb 20, 2024 | 15.62 | 15.67 | 15.62 | 15.67 | 15.67 | 1,800 |
Feb 16, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Feb 15, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 400 |
Feb 14, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 13, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 12, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 09, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 08, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
Feb 07, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Feb 06, 2024 | 15.66 | 15.76 | 15.66 | 15.76 | 15.76 | 950 |
Feb 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Feb 02, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,812 |
Feb 01, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jan 31, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jan 30, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jan 29, 2024 | 16.02 | 16.11 | 16.02 | 16.11 | 16.11 | 900 |
Jan 26, 2024 | 16.03 | 16.15 | 16.03 | 16.04 | 16.04 | 1,400 |
Jan 25, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 500 |
Jan 24, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 23, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 19, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 18, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 600 |
Jan 17, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 16, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 15, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 12, 2024 | 16.40 | 16.40 | 16.39 | 16.39 | 16.39 | 701 |
Jan 11, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jan 10, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jan 09, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 100 |
Jan 08, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 05, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 04, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 03, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 02, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Dec 29, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,400 |
Dec 28, 2023 | 17.22 | 17.22 | 17.13 | 17.13 | 17.13 | 900 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 27, 2023 | 17.22 | 17.42 | 17.22 | 17.39 | 17.10 | 2,900 |
Dec 22, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
Dec 21, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
Dec 20, 2023 | 17.26 | 17.26 | 16.85 | 16.85 | 16.57 | 2,400 |
Dec 19, 2023 | 17.34 | 17.34 | 17.33 | 17.34 | 17.05 | 900 |
Dec 18, 2023 | 17.27 | 17.31 | 17.27 | 17.31 | 17.02 | 212 |
Dec 15, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.08 | 201 |
Dec 14, 2023 | 17.69 | 17.69 | 17.49 | 17.49 | 17.20 | 2,000 |
Dec 13, 2023 | 16.77 | 17.34 | 16.39 | 17.34 | 17.05 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |