Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 3,900 |
May 03, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 574 |
May 02, 2024 | 14.93 | 15.20 | 14.93 | 15.15 | 15.15 | 4,382 |
May 01, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1,003 |
Apr 30, 2024 | 14.92 | 14.93 | 14.78 | 14.93 | 14.93 | 7,337 |
Apr 29, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 400 |
Apr 26, 2024 | 14.75 | 14.94 | 14.75 | 14.94 | 14.94 | 600 |
Apr 25, 2024 | 14.88 | 14.89 | 14.80 | 14.80 | 14.80 | 4,600 |
Apr 24, 2024 | 14.73 | 14.83 | 14.71 | 14.77 | 14.77 | 25,153 |
Apr 23, 2024 | 14.79 | 14.79 | 14.68 | 14.71 | 14.71 | 700 |
Apr 22, 2024 | 14.70 | 14.70 | 14.57 | 14.57 | 14.57 | 300 |
Apr 19, 2024 | 14.70 | 14.81 | 14.70 | 14.70 | 14.70 | 4,916 |
Apr 18, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 4,700 |
Apr 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Apr 16, 2024 | 14.57 | 14.75 | 14.57 | 14.66 | 14.66 | 47,400 |
Apr 15, 2024 | 14.57 | 14.59 | 14.57 | 14.57 | 14.57 | 10,100 |
Apr 12, 2024 | 14.66 | 14.80 | 14.66 | 14.80 | 14.80 | 16,041 |
Apr 11, 2024 | 14.69 | 14.85 | 14.69 | 14.85 | 14.85 | 815 |
Apr 10, 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 3,100 |
Apr 09, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 100 |
Apr 08, 2024 | 14.64 | 14.77 | 14.64 | 14.77 | 14.77 | 400 |
Apr 08, 2024 | 0.124875 Dividend | |||||
Apr 05, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | 700 |
Apr 04, 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.63 | 4,760 |
Apr 03, 2024 | 14.69 | 14.69 | 14.67 | 14.67 | 14.55 | 400 |
Apr 02, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.53 | - |
Apr 01, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.53 | 1,300 |
Mar 28, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.53 | - |
Mar 27, 2024 | 14.70 | 14.70 | 14.63 | 14.65 | 14.53 | 1,000 |
Mar 26, 2024 | 14.45 | 14.61 | 14.45 | 14.61 | 14.49 | 2,400 |
Mar 25, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | - |
Mar 22, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | - |
Mar 21, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | 270 |
Mar 20, 2024 | 14.56 | 14.56 | 14.55 | 14.55 | 14.43 | 10,800 |
Mar 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | - |
Mar 18, 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.28 | 1,700 |
Mar 15, 2024 | 14.52 | 14.52 | 14.50 | 14.50 | 14.38 | 700 |
Mar 14, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 200 |
Mar 13, 2024 | 14.50 | 14.60 | 14.40 | 14.40 | 14.28 | 53,700 |
Mar 12, 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 14.32 | 53,000 |
Mar 11, 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.28 | 868 |
Mar 08, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.09 | 600 |
Mar 07, 2024 | 14.21 | 14.25 | 14.21 | 14.25 | 14.13 | 4,500 |
Mar 06, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.09 | 100 |
Mar 05, 2024 | 14.39 | 14.39 | 14.30 | 14.35 | 14.23 | 13,500 |
Mar 04, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | - |
Mar 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 67,000 |
Feb 29, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | - |
Feb 28, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | 1,300 |
Feb 27, 2024 | 14.40 | 14.40 | 14.32 | 14.32 | 14.20 | 8,100 |
Feb 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 100 |
Feb 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 3,400 |
Feb 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 2,100 |
Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | - |
Feb 20, 2024 | 14.54 | 14.55 | 14.40 | 14.40 | 14.28 | 1,800 |
Feb 16, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.26 | - |
Feb 15, 2024 | 14.40 | 14.40 | 14.38 | 14.38 | 14.26 | 1,700 |
Feb 14, 2024 | 14.39 | 14.39 | 14.34 | 14.34 | 14.22 | 900 |
Feb 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 8,100 |
Feb 12, 2024 | 14.40 | 14.42 | 14.40 | 14.40 | 14.28 | 2,500 |
Feb 09, 2024 | 14.52 | 14.53 | 14.50 | 14.50 | 14.38 | 1,900 |
Feb 08, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.31 | 396 |
Feb 07, 2024 | 14.35 | 14.43 | 14.35 | 14.43 | 14.31 | 3,700 |
Feb 06, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
Feb 05, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
Feb 02, 2024 | 14.48 | 14.55 | 14.45 | 14.55 | 14.43 | 3,920 |
Feb 01, 2024 | 14.55 | 14.74 | 14.45 | 14.74 | 14.62 | 106,100 |
Jan 31, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 7,100 |
Jan 30, 2024 | 14.33 | 14.50 | 14.33 | 14.50 | 14.38 | 1,100 |
Jan 29, 2024 | 14.55 | 14.56 | 14.55 | 14.56 | 14.44 | 2,653 |
Jan 26, 2024 | 14.44 | 14.62 | 14.39 | 14.62 | 14.50 | 1,900 |
Jan 25, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.40 | 100 |
Jan 24, 2024 | 14.52 | 14.52 | 14.49 | 14.49 | 14.37 | 658 |
Jan 23, 2024 | 14.53 | 14.53 | 14.51 | 14.52 | 14.40 | 3,800 |
Jan 22, 2024 | 14.56 | 14.75 | 14.51 | 14.75 | 14.63 | 106,398 |
Jan 19, 2024 | 14.10 | 14.75 | 14.10 | 14.74 | 14.62 | 290,870 |
Jan 18, 2024 | 14.58 | 14.58 | 13.30 | 14.43 | 14.31 | 308,658 |
Jan 17, 2024 | 14.40 | 14.59 | 14.40 | 14.47 | 14.35 | 92,739 |
Jan 16, 2024 | 14.40 | 14.50 | 14.37 | 14.50 | 14.38 | 40,929 |
Jan 15, 2024 | 14.19 | 14.25 | 14.19 | 14.25 | 14.13 | 3,100 |
Jan 12, 2024 | 14.29 | 14.29 | 14.00 | 14.10 | 13.98 | 5,100 |
Jan 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.10 | - |
Jan 10, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.10 | 1,110 |
Jan 09, 2024 | 14.50 | 14.50 | 14.21 | 14.34 | 14.22 | 165,742 |
Jan 09, 2024 | 0.124875 Dividend | |||||
Jan 08, 2024 | 14.00 | 14.78 | 14.00 | 14.63 | 14.38 | 23,720 |
Jan 05, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.33 | 35,000 |
Jan 04, 2024 | 13.26 | 13.35 | 13.25 | 13.35 | 13.13 | 15,875 |
Jan 03, 2024 | 13.40 | 13.40 | 13.39 | 13.39 | 13.16 | 2,100 |
Jan 02, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.84 | 1,000 |
Dec 29, 2023 | 13.25 | 13.30 | 13.25 | 13.25 | 13.03 | 1,650 |
Dec 28, 2023 | 13.10 | 13.17 | 13.10 | 13.10 | 12.88 | 5,200 |
Dec 27, 2023 | 13.25 | 13.25 | 13.17 | 13.17 | 12.95 | 3,021 |
Dec 22, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.93 | 1,600 |
Dec 21, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 30,000 |
Dec 20, 2023 | 12.80 | 13.00 | 12.80 | 13.00 | 12.78 | 11,453 |
Dec 19, 2023 | 12.97 | 12.97 | 12.81 | 12.85 | 12.63 | 2,500 |
Dec 18, 2023 | 12.97 | 13.00 | 12.95 | 12.95 | 12.73 | 4,939 |
Dec 15, 2023 | 13.00 | 13.00 | 12.82 | 12.99 | 12.77 | 700 |
Dec 14, 2023 | 12.91 | 13.40 | 12.91 | 13.39 | 13.16 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |