Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 17, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 16, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 15, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 12, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 34,000 |
Jan 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 900 |
Jan 10, 2024 | 16.23 | 16.23 | 16.01 | 16.20 | 16.20 | 2,800 |
Jan 09, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 08, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 05, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 04, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 200 |
Jan 03, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Jan 02, 2024 | 16.09 | 16.09 | 16.04 | 16.04 | 16.04 | 700 |
Dec 29, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Dec 28, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Dec 28, 2023 | 0.015 Dividend | |||||
Dec 27, 2023 | 16.25 | 16.29 | 16.25 | 16.29 | 16.27 | 1,000 |
Dec 22, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | - |
Dec 21, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | - |
Dec 20, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | - |
Dec 19, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | - |
Dec 18, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.87 | 1,250 |
Dec 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.24 | - |
Dec 14, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.24 | 1,000 |
Dec 13, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.07 | 100 |
Dec 12, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.61 | 100 |
Dec 11, 2023 | 15.67 | 15.70 | 15.67 | 15.70 | 15.69 | 1,600 |
Dec 08, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.49 | - |
Dec 07, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.49 | 400 |
Dec 06, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.40 | - |
Dec 05, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.40 | 100 |
Dec 04, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.25 | - |
Dec 01, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.25 | - |
Nov 30, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.25 | - |
Nov 29, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.25 | 375 |
Nov 28, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.03 | 600 |
Nov 27, 2023 | 14.99 | 14.99 | 14.97 | 14.99 | 14.98 | 2,610 |
Nov 24, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.83 | 400 |
Nov 23, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |