Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 2,300 |
Apr 17, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 700 |
Apr 16, 2024 | 14.30 | 14.30 | 14.03 | 14.03 | 14.03 | 1,300 |
Apr 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
Apr 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 11, 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 1,700 |
Apr 10, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2,600 |
Apr 09, 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 1,400 |
Apr 08, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 |
Apr 05, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 04, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 400 |
Apr 03, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 |
Apr 02, 2024 | 14.41 | 14.41 | 14.32 | 14.32 | 14.32 | 1,700 |
Apr 01, 2024 | 14.86 | 14.86 | 14.05 | 14.41 | 14.41 | 3,900 |
Mar 28, 2024 | 14.68 | 14.86 | 14.68 | 14.86 | 14.86 | 300 |
Mar 27, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 6,500 |
Mar 26, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 7,700 |
Mar 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
Mar 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Mar 21, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1,000 |
Mar 20, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,600 |
Mar 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 |
Mar 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 700 |
Mar 15, 2024 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 1,100 |
Mar 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 |
Mar 13, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 2,700 |
Mar 12, 2024 | 13.94 | 14.12 | 13.94 | 14.02 | 14.02 | 500 |
Mar 11, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 500 |
Mar 08, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 07, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1,100 |
Mar 06, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2,100 |
Mar 05, 2024 | 13.74 | 13.92 | 13.74 | 13.75 | 13.75 | 700 |
Mar 04, 2024 | 14.10 | 14.10 | 13.83 | 13.83 | 13.83 | 1,300 |
Mar 01, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 20,400 |
Feb 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
Feb 27, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,600 |
Feb 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 |
Feb 22, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
Feb 21, 2024 | 14.07 | 14.20 | 14.07 | 14.20 | 14.20 | 1,900 |
Feb 20, 2024 | 14.26 | 14.26 | 14.07 | 14.07 | 14.07 | 2,300 |
Feb 16, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 15, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
Feb 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
Feb 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 09, 2024 | 14.25 | 14.25 | 14.19 | 14.25 | 14.25 | 1,200 |
Feb 08, 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 14.19 | 600 |
Feb 07, 2024 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | 1,400 |
Feb 06, 2024 | 13.34 | 13.68 | 13.34 | 13.68 | 13.68 | 12,000 |
Feb 05, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
Feb 02, 2024 | 13.28 | 13.34 | 13.28 | 13.34 | 13.34 | 800 |
Feb 01, 2024 | 13.00 | 13.27 | 13.00 | 13.27 | 13.27 | 1,300 |
Jan 31, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jan 30, 2024 | 13.25 | 13.25 | 13.07 | 13.09 | 13.09 | 1,200 |
Jan 29, 2024 | 12.25 | 12.62 | 12.25 | 12.62 | 12.62 | 600 |
Jan 26, 2024 | 12.21 | 12.21 | 12.15 | 12.15 | 12.15 | 1,900 |
Jan 25, 2024 | 12.02 | 12.29 | 12.02 | 12.21 | 12.21 | 2,200 |
Jan 24, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 300 |
Jan 23, 2024 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | 300 |
Jan 22, 2024 | 12.95 | 12.95 | 12.50 | 12.67 | 12.67 | 3,500 |
Jan 19, 2024 | 13.22 | 13.22 | 12.94 | 12.94 | 12.94 | 1,700 |
Jan 18, 2024 | 13.40 | 13.41 | 13.22 | 13.22 | 13.22 | 1,500 |
Jan 17, 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 167,300 |
Jan 16, 2024 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 2,300 |
Jan 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 900 |
Jan 12, 2024 | 13.16 | 13.35 | 13.08 | 13.35 | 13.35 | 1,400 |
Jan 11, 2024 | 13.62 | 13.70 | 12.98 | 12.98 | 12.98 | 36,200 |
Jan 10, 2024 | 13.15 | 13.52 | 13.15 | 13.52 | 13.52 | 2,400 |
Jan 09, 2024 | 12.50 | 13.11 | 12.50 | 13.11 | 13.11 | 8,600 |
Jan 08, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Jan 05, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Jan 04, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 200 |
Jan 03, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 02, 2024 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 1,500 |
Dec 29, 2023 | 12.30 | 12.48 | 12.30 | 12.48 | 12.48 | 300 |
Dec 28, 2023 | 12.52 | 12.52 | 12.34 | 12.34 | 12.34 | 1,100 |
Dec 27, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 500 |
Dec 22, 2023 | 12.36 | 12.54 | 12.36 | 12.54 | 12.54 | 200 |
Dec 21, 2023 | 12.47 | 12.47 | 12.38 | 12.38 | 12.38 | 500 |
Dec 20, 2023 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 1,800 |
Dec 19, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1,000 |
Dec 19, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 12.26 | 12.34 | 12.26 | 12.34 | 12.16 | 900 |
Dec 15, 2023 | 12.35 | 12.35 | 12.26 | 12.26 | 12.08 | 3,000 |
Dec 14, 2023 | 12.44 | 12.44 | 12.35 | 12.35 | 12.17 | 300 |
Dec 13, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.26 | 300 |
Dec 12, 2023 | 12.26 | 12.44 | 12.26 | 12.44 | 12.26 | 400 |
Dec 11, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.08 | 300 |
Dec 08, 2023 | 11.90 | 12.26 | 11.90 | 12.26 | 12.08 | 1,700 |
Dec 07, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | 1,000 |
Dec 06, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | 1,400 |
Dec 05, 2023 | 12.08 | 12.15 | 11.90 | 12.15 | 11.97 | 2,300 |
Dec 04, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.00 | 1,000 |
Dec 01, 2023 | 12.00 | 12.18 | 12.00 | 12.18 | 12.00 | 5,900 |
Nov 30, 2023 | 12.16 | 12.16 | 12.00 | 12.00 | 11.82 | 1,900 |
Nov 29, 2023 | 12.34 | 12.34 | 12.16 | 12.16 | 11.98 | 1,200 |
Nov 28, 2023 | 12.43 | 12.70 | 12.34 | 12.34 | 12.16 | 800 |
Nov 27, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |