Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 129 |
May 21, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 20, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 17, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 16, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 15, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 14, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
May 13, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 300 |
May 10, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 600 |
May 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 08, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 07, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 06, 2024 | 14.46 | 14.60 | 14.46 | 14.60 | 14.60 | 1,200 |
May 03, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
May 02, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
May 01, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 100 |
Apr 30, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 29, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 8,000 |
Apr 25, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 14.11 | 5,100 |
Apr 24, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Apr 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
Apr 22, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 17,700 |
Apr 19, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Apr 18, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
Apr 17, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 15, 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 300 |
Apr 12, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 11, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 10, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 09, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 08, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 05, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
Apr 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 03, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
Apr 02, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Apr 01, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Mar 28, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Mar 28, 2024 | 0.119 Dividend | |||||
Mar 27, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
Mar 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
Mar 25, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
Mar 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1,400 |
Mar 21, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
Mar 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 300 |
Mar 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
Mar 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
Mar 14, 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 13.98 | 5,100 |
Mar 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 100 |
Mar 12, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | - |
Mar 11, 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.57 | 1,100 |
Mar 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
Mar 07, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 500 |
Mar 06, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | 300 |
Mar 05, 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.13 | 8,000 |
Mar 04, 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.38 | 4,800 |
Mar 01, 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.48 | 31,100 |
Feb 29, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 400 |
Feb 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
Feb 27, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
Feb 26, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
Feb 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
Feb 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | - |
Feb 21, 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.27 | 500 |
Feb 20, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
Feb 16, 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 13.97 | 23,200 |
Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1,200 |
Feb 14, 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 12.89 | 1,700 |
Feb 13, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 700 |
Feb 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
Feb 09, 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.38 | 900 |
Feb 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 300 |
Feb 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 20,200 |
Feb 06, 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.16 | 1,100 |
Feb 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 600 |
Feb 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
Feb 01, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
Jan 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
Jan 30, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
Jan 29, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
Jan 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 100 |
Jan 25, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
Jan 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 300 |
Jan 23, 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 14.96 | 900 |
Jan 22, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 8,000 |
Jan 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
Jan 18, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
Jan 17, 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.87 | 2,100 |
Jan 16, 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.81 | 2,000 |
Jan 12, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
Jan 11, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
Jan 10, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | 200 |
Jan 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
Jan 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
Jan 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
Jan 04, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
Jan 03, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | 500 |
Jan 02, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |