Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 27, 2024 | 0.103 Dividend | |||||
Mar 26, 2024 | 14.02 | 14.02 | 13.91 | 14.00 | 13.90 | 4,100 |
Mar 25, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.92 | 100 |
Mar 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | 500 |
Mar 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 400 |
Mar 20, 2024 | 14.00 | 14.00 | 13.83 | 13.83 | 13.73 | 1,200 |
Mar 19, 2024 | 14.20 | 14.20 | 13.83 | 13.83 | 13.73 | 5,400 |
Mar 18, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.16 | 700 |
Mar 15, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.38 | - |
Mar 14, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.38 | 100 |
Mar 13, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | 200 |
Mar 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.15 | 600 |
Mar 11, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.42 | - |
Mar 08, 2024 | 14.10 | 14.53 | 14.10 | 14.53 | 14.42 | 1,800 |
Mar 07, 2024 | 14.35 | 14.35 | 14.34 | 14.35 | 14.24 | 1,300 |
Mar 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - |
Mar 05, 2024 | 14.40 | 14.40 | 14.18 | 14.30 | 14.19 | 2,700 |
Mar 04, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.20 | 100 |
Mar 01, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.20 | 100 |
Feb 29, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.34 | 500 |
Feb 28, 2024 | 14.32 | 14.50 | 14.32 | 14.50 | 14.39 | 900 |
Feb 28, 2024 | 0.103 Dividend | |||||
Feb 27, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.04 | - |
Feb 26, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.04 | 500 |
Feb 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | 1,600 |
Feb 22, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.28 | - |
Feb 21, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.28 | 200 |
Feb 21, 2024 | 0.073 Dividend | |||||
Feb 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | 200 |
Feb 16, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.04 | 2,100 |
Feb 15, 2024 | 14.35 | 14.59 | 14.30 | 14.30 | 14.02 | 1,700 |
Feb 14, 2024 | 14.30 | 14.35 | 14.30 | 14.35 | 14.07 | 500 |
Feb 13, 2024 | 14.40 | 14.40 | 14.28 | 14.28 | 14.00 | 1,400 |
Feb 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | 100 |
Feb 09, 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.12 | 2,800 |
Feb 08, 2024 | 14.54 | 14.55 | 14.42 | 14.55 | 14.27 | 700 |
Feb 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | 600 |
Feb 06, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.21 | 3,100 |
Feb 05, 2024 | 14.42 | 14.49 | 14.42 | 14.49 | 14.21 | 1,000 |
Feb 02, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.10 | - |
Feb 01, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.10 | 1,600 |
Jan 31, 2024 | 14.53 | 14.59 | 14.53 | 14.59 | 14.31 | 1,400 |
Jan 30, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.16 | 300 |
Jan 30, 2024 | 0.103 Dividend | |||||
Jan 29, 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.06 | 300 |
Jan 26, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.00 | - |
Jan 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.00 | 400 |
Jan 24, 2024 | 14.39 | 14.42 | 14.39 | 14.40 | 14.02 | 500 |
Jan 23, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.01 | - |
Jan 22, 2024 | 14.39 | 14.39 | 14.38 | 14.39 | 14.01 | 2,000 |
Jan 19, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.08 | 400 |
Jan 18, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.00 | - |
Jan 17, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.00 | - |
Jan 16, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.00 | 100 |
Jan 15, 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.01 | 3,700 |
Jan 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.07 | - |
Jan 11, 2024 | 14.40 | 14.45 | 14.40 | 14.45 | 14.07 | 2,400 |
Jan 10, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.03 | 2,000 |
Jan 09, 2024 | 14.70 | 14.75 | 14.70 | 14.70 | 14.31 | 2,400 |
Jan 08, 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.21 | 800 |
Jan 05, 2024 | 14.25 | 14.35 | 14.25 | 14.35 | 13.97 | 700 |
Jan 04, 2024 | 14.15 | 14.35 | 14.15 | 14.35 | 13.97 | 5,000 |
Jan 03, 2024 | 14.09 | 14.20 | 14.09 | 14.20 | 13.82 | 700 |
Jan 02, 2024 | 14.25 | 14.29 | 14.05 | 14.29 | 13.91 | 900 |
Dec 29, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.39 | - |
Dec 28, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.39 | - |
Dec 28, 2023 | 0.103 Dividend | |||||
Dec 27, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.29 | 100 |
Dec 22, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.20 | 200 |
Dec 21, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.17 | - |
Dec 20, 2023 | 13.72 | 13.72 | 13.63 | 13.63 | 13.17 | 700 |
Dec 19, 2023 | 13.53 | 14.10 | 13.53 | 14.10 | 13.62 | 4,200 |
Dec 18, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.23 | 200 |
Dec 15, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.37 | 200 |
Dec 14, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.86 | - |
Dec 13, 2023 | 13.35 | 13.35 | 13.31 | 13.31 | 12.86 | 200 |
Dec 12, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.90 | 600 |
Dec 11, 2023 | 13.39 | 13.39 | 13.31 | 13.35 | 12.90 | 1,700 |
Dec 08, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.86 | - |
Dec 07, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.86 | 100 |
Dec 06, 2023 | 13.60 | 13.60 | 13.30 | 13.30 | 12.85 | 1,100 |
Dec 05, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.14 | - |
Dec 04, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.14 | 200 |
Dec 01, 2023 | 13.98 | 13.98 | 13.60 | 13.60 | 13.14 | 800 |
Nov 30, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.14 | - |
Nov 29, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.14 | - |
Nov 29, 2023 | 0.103 Dividend | |||||
Nov 28, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.04 | 300 |
Nov 27, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 12.88 | - |
Nov 24, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 12.88 | - |
Nov 23, 2023 | 13.92 | 13.92 | 13.43 | 13.43 | 12.88 | 200 |
Nov 22, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 12.92 | - |
Nov 21, 2023 | 13.40 | 13.47 | 13.25 | 13.47 | 12.92 | 800 |
Nov 20, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.18 | 100 |
Nov 17, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | 3,600 |
Nov 16, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | - |
Nov 15, 2023 | 13.52 | 13.52 | 13.36 | 13.50 | 12.95 | 2,800 |
Nov 14, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 12.95 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |