Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.50 | 15.05 | 14.50 | 15.00 | 15.00 | 6,089 |
May 02, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1,400 |
May 01, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 30, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
Apr 29, 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.93 | 800 |
Apr 26, 2024 | 14.94 | 15.10 | 14.94 | 15.00 | 15.00 | 3,200 |
Apr 25, 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 300 |
Apr 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Apr 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
Apr 22, 2024 | 14.45 | 15.00 | 14.35 | 14.75 | 14.75 | 2,900 |
Apr 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 900 |
Apr 15, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
Apr 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 |
Apr 11, 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.30 | 900 |
Apr 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
Apr 09, 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.30 | 5,600 |
Apr 08, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
Apr 05, 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 15.15 | 3,700 |
Apr 04, 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 14.21 | 1,000 |
Apr 03, 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.40 | 13,200 |
Apr 02, 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.33 | 4,100 |
Apr 01, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Mar 28, 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.41 | 2,300 |
Mar 27, 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.37 | 1,400 |
Mar 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Mar 25, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 200 |
Mar 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
Mar 19, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 200 |
Mar 18, 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.44 | 2,500 |
Mar 15, 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.47 | 1,600 |
Mar 14, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Mar 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
Mar 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 08, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 700 |
Mar 07, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 06, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 01, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Feb 29, 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 1,200 |
Feb 28, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Feb 27, 2024 | 14.45 | 14.47 | 14.45 | 14.45 | 14.45 | 2,100 |
Feb 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
Feb 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15,700 |
Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 400 |
Feb 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14,200 |
Feb 16, 2024 | 14.99 | 15.42 | 14.96 | 14.96 | 14.96 | 600 |
Feb 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
Feb 14, 2024 | 0.17 Dividend | |||||
Feb 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Feb 12, 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 14.33 | 1,000 |
Feb 09, 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.77 | 800 |
Feb 08, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.15 | - |
Feb 07, 2024 | 15.00 | 15.33 | 14.20 | 15.33 | 15.15 | 800 |
Feb 06, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
Feb 05, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
Feb 02, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | 200 |
Feb 01, 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 14.82 | 400 |
Jan 31, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 15.16 | 2,100 |
Jan 30, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.12 | 2,100 |
Jan 29, 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.76 | 600 |
Jan 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
Jan 25, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
Jan 24, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | 200 |
Jan 23, 2024 | 14.75 | 14.85 | 14.75 | 14.85 | 14.68 | 400 |
Jan 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 500 |
Jan 19, 2024 | 14.51 | 14.65 | 14.51 | 14.65 | 14.48 | 200 |
Jan 18, 2024 | 15.00 | 15.00 | 14.12 | 14.12 | 13.95 | 600 |
Jan 17, 2024 | 14.78 | 14.97 | 14.78 | 14.97 | 14.79 | 1,200 |
Jan 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
Jan 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | 600 |
Jan 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Jan 10, 2024 | 14.37 | 14.50 | 14.37 | 14.50 | 14.33 | 700 |
Jan 09, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 300 |
Jan 08, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.33 | 1,300 |
Jan 05, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
Jan 04, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
Jan 03, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
Jan 02, 2024 | 14.05 | 14.63 | 14.05 | 14.63 | 14.46 | 300 |
Dec 29, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | 100 |
Dec 28, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 100 |
Dec 27, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 300 |
Dec 26, 2023 | 14.77 | 14.94 | 14.73 | 14.73 | 14.56 | 1,600 |
Dec 22, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 300 |
Dec 21, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | 200 |
Dec 20, 2023 | 15.00 | 15.00 | 14.67 | 15.00 | 14.82 | 1,000 |
Dec 19, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
Dec 18, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | 500 |
Dec 15, 2023 | 14.50 | 14.75 | 14.50 | 14.75 | 14.58 | 1,500 |
Dec 14, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Dec 13, 2023 | 14.48 | 14.50 | 14.48 | 14.50 | 14.33 | 500 |
Dec 12, 2023 | 13.82 | 14.00 | 13.80 | 14.00 | 13.84 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |