Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | 603 |
May 17, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 500 |
May 16, 2024 | 14.80 | 14.80 | 14.56 | 14.56 | 14.56 | 6,100 |
May 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 14, 2024 | 15.20 | 15.20 | 14.50 | 15.20 | 15.20 | 2,700 |
May 14, 2024 | 0.17 Dividend | |||||
May 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 2,500 |
May 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - |
May 09, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1,100 |
May 08, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 200 |
May 07, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
May 06, 2024 | 15.10 | 15.15 | 15.09 | 15.15 | 14.98 | 1,600 |
May 03, 2024 | 14.50 | 15.05 | 14.50 | 15.00 | 14.83 | 6,100 |
May 02, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1,400 |
May 01, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - |
Apr 30, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.03 | 1,000 |
Apr 29, 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.76 | 800 |
Apr 26, 2024 | 14.94 | 15.10 | 14.94 | 15.00 | 14.83 | 3,200 |
Apr 25, 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.19 | 300 |
Apr 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | - |
Apr 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 100 |
Apr 22, 2024 | 14.45 | 15.00 | 14.35 | 14.75 | 14.59 | 2,900 |
Apr 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - |
Apr 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - |
Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 100 |
Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 900 |
Apr 15, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.21 | 200 |
Apr 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.19 | 1,100 |
Apr 11, 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.14 | 900 |
Apr 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 300 |
Apr 09, 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.14 | 5,600 |
Apr 08, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.71 | 200 |
Apr 05, 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 14.98 | 3,700 |
Apr 04, 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 14.05 | 1,000 |
Apr 03, 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.24 | 13,200 |
Apr 02, 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.17 | 4,100 |
Apr 01, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.25 | - |
Mar 28, 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.25 | 2,300 |
Mar 27, 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.21 | 1,400 |
Mar 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
Mar 25, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | 200 |
Mar 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - |
Mar 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - |
Mar 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 200 |
Mar 19, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.25 | 200 |
Mar 18, 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.28 | 2,500 |
Mar 15, 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.31 | 1,600 |
Mar 14, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | - |
Mar 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 300 |
Mar 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 08, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | 700 |
Mar 07, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 06, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Mar 01, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Feb 29, 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.29 | 1,200 |
Feb 28, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
Feb 27, 2024 | 14.45 | 14.47 | 14.45 | 14.45 | 14.29 | 2,100 |
Feb 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | 100 |
Feb 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | 15,700 |
Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 200 |
Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 400 |
Feb 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 14,200 |
Feb 16, 2024 | 14.99 | 15.42 | 14.96 | 14.96 | 14.79 | 600 |
Feb 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | - |
Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 200 |
Feb 14, 2024 | 0.17 Dividend | |||||
Feb 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | - |
Feb 12, 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 14.17 | 1,000 |
Feb 09, 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.61 | 800 |
Feb 08, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.98 | - |
Feb 07, 2024 | 15.00 | 15.33 | 14.20 | 15.33 | 14.98 | 800 |
Feb 06, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.90 | - |
Feb 05, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.90 | - |
Feb 02, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.90 | 200 |
Feb 01, 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 14.66 | 400 |
Jan 31, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 14.99 | 2,100 |
Jan 30, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 14.95 | 2,100 |
Jan 29, 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.60 | 600 |
Jan 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.59 | - |
Jan 25, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.59 | - |
Jan 24, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.59 | 200 |
Jan 23, 2024 | 14.75 | 14.85 | 14.75 | 14.85 | 14.51 | 400 |
Jan 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.39 | 500 |
Jan 19, 2024 | 14.51 | 14.65 | 14.51 | 14.65 | 14.32 | 200 |
Jan 18, 2024 | 15.00 | 15.00 | 14.12 | 14.12 | 13.80 | 600 |
Jan 17, 2024 | 14.78 | 14.97 | 14.78 | 14.97 | 14.63 | 1,200 |
Jan 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | 200 |
Jan 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.19 | 600 |
Jan 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17 | - |
Jan 10, 2024 | 14.37 | 14.50 | 14.37 | 14.50 | 14.17 | 700 |
Jan 09, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.02 | 300 |
Jan 08, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.17 | 1,300 |
Jan 05, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.30 | - |
Jan 04, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.30 | - |
Jan 03, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.30 | - |
Jan 02, 2024 | 14.05 | 14.63 | 14.05 | 14.63 | 14.30 | 300 |
Dec 29, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.41 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |