Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 600 |
May 06, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
May 03, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
May 02, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
May 02, 2024 | 0.215 Dividend | |||||
May 01, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | - |
Apr 30, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | 200 |
Apr 29, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | - |
Apr 26, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | 400 |
Apr 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 100 |
Apr 24, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 12,100 |
Apr 23, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
Apr 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
Apr 19, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 400 |
Apr 18, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Apr 17, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Apr 16, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Apr 15, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | 100 |
Apr 12, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Apr 11, 2024 | 14.04 | 14.04 | 13.64 | 13.79 | 13.57 | 3,800 |
Apr 10, 2024 | 13.42 | 13.42 | 13.26 | 13.26 | 13.05 | 1,100 |
Apr 09, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.31 | 400 |
Apr 08, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.98 | 200 |
Apr 05, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | 200 |
Apr 04, 2024 | 13.42 | 13.42 | 13.27 | 13.27 | 13.06 | 400 |
Apr 03, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 700 |
Apr 02, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.14 | 4,300 |
Apr 01, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 2,100 |
Mar 28, 2024 | 13.67 | 13.67 | 13.60 | 13.60 | 13.38 | 400 |
Mar 27, 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 13.78 | 3,100 |
Mar 26, 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.40 | 800 |
Mar 25, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.42 | 200 |
Mar 22, 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.79 | 1,000 |
Mar 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Mar 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
Mar 19, 2024 | 13.68 | 13.79 | 13.68 | 13.79 | 13.57 | 4,200 |
Mar 18, 2024 | 14.08 | 14.08 | 13.96 | 14.07 | 13.84 | 2,500 |
Mar 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | - |
Mar 14, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | 200 |
Mar 13, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.47 | - |
Mar 12, 2024 | 14.91 | 14.91 | 14.71 | 14.71 | 14.47 | 200 |
Mar 11, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.12 | - |
Mar 08, 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.12 | 2,000 |
Mar 07, 2024 | 15.56 | 15.68 | 15.56 | 15.64 | 15.39 | 3,000 |
Mar 06, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | 500 |
Mar 05, 2024 | 14.61 | 14.61 | 14.53 | 14.53 | 14.30 | 4,300 |
Mar 04, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.99 | 200 |
Mar 01, 2024 | 14.18 | 14.21 | 14.18 | 14.21 | 13.98 | 200 |
Feb 29, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.45 | 100 |
Feb 28, 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.68 | 200 |
Feb 27, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.79 | 6,200 |
Feb 26, 2024 | 13.95 | 14.22 | 13.95 | 14.01 | 13.79 | 18,000 |
Feb 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | 300 |
Feb 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.16 | 900 |
Feb 21, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.78 | 500 |
Feb 20, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.82 | 11,300 |
Feb 16, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.18 | 1,500 |
Feb 15, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | - |
Feb 14, 2024 | 15.21 | 15.21 | 15.13 | 15.13 | 14.89 | 3,000 |
Feb 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.52 | 300 |
Feb 12, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
Feb 09, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
Feb 08, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
Feb 07, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
Feb 06, 2024 | 15.21 | 15.67 | 15.21 | 15.45 | 15.20 | 21,200 |
Feb 05, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | - |
Feb 02, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | 3,000 |
Feb 01, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.82 | - |
Jan 31, 2024 | 16.51 | 16.51 | 16.08 | 16.08 | 15.82 | 2,300 |
Jan 30, 2024 | 15.86 | 15.88 | 15.80 | 15.80 | 15.55 | 2,900 |
Jan 29, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | - |
Jan 26, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | 100 |
Jan 25, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | 400 |
Jan 24, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | - |
Jan 23, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | - |
Jan 22, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | - |
Jan 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.16 | 2,400 |
Jan 18, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.34 | - |
Jan 17, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.34 | - |
Jan 16, 2024 | 17.55 | 17.62 | 17.55 | 17.62 | 17.34 | 400 |
Jan 12, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.33 | - |
Jan 11, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.33 | 1,100 |
Jan 10, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.77 | 500 |
Jan 09, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.81 | - |
Jan 08, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.81 | 100 |
Jan 05, 2024 | 19.07 | 19.07 | 19.03 | 19.03 | 18.73 | 1,300 |
Jan 04, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.33 | - |
Jan 03, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.33 | - |
Jan 02, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.33 | 300 |
Dec 29, 2023 | 20.23 | 20.29 | 20.23 | 20.29 | 19.97 | 600 |
Dec 28, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.94 | - |
Dec 27, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.94 | - |
Dec 26, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.94 | - |
Dec 22, 2023 | 20.33 | 20.33 | 20.26 | 20.26 | 19.94 | 1,000 |
Dec 21, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
Dec 20, 2023 | 19.64 | 19.68 | 19.05 | 19.05 | 18.75 | 2,800 |
Dec 19, 2023 | 19.72 | 19.76 | 19.47 | 19.47 | 19.16 | 3,700 |
Dec 18, 2023 | 19.37 | 19.55 | 19.37 | 19.55 | 19.24 | 1,500 |
Dec 15, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.07 | 300 |
Dec 14, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.52 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |