Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 200 |
May 15, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 800 |
May 14, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
May 13, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
May 10, 2024 | 15.37 | 15.39 | 15.37 | 15.39 | 15.39 | 400 |
May 09, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
May 08, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2,600 |
May 07, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1,600 |
May 06, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
May 03, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
May 02, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3,700 |
May 01, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Apr 30, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 600 |
Apr 29, 2024 | 14.93 | 14.93 | 13.59 | 13.59 | 13.59 | 2,900 |
Apr 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 4,200 |
Apr 25, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 23, 2024 | 14.62 | 14.97 | 14.62 | 14.97 | 14.97 | 200 |
Apr 22, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 19, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1,900 |
Apr 18, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 17, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 16, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 15, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 12, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
Apr 11, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Apr 10, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Apr 09, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Apr 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2,100 |
Apr 05, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Apr 04, 2024 | 15.80 | 15.80 | 15.25 | 15.29 | 15.29 | 9,300 |
Apr 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 02, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
Mar 28, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 25,800 |
Mar 27, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Mar 26, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Mar 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
Mar 22, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2,700 |
Mar 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
Mar 19, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1,100 |
Mar 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
Mar 15, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 14, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 13, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 12, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2,100 |
Mar 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
Mar 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 07, 2024 | 15.78 | 16.00 | 15.78 | 16.00 | 16.00 | 1,200 |
Mar 06, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Mar 05, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Mar 04, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 200 |
Mar 01, 2024 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | 1,000 |
Feb 29, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
Feb 28, 2024 | 15.34 | 15.51 | 15.34 | 15.51 | 15.51 | 800 |
Feb 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Feb 26, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Feb 23, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Feb 22, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 10,800 |
Feb 21, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 20, 2024 | 15.06 | 15.22 | 14.62 | 14.79 | 14.79 | 1,400 |
Feb 16, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Feb 15, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 300 |
Feb 14, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 400 |
Feb 13, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 200 |
Feb 12, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Feb 09, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 20,100 |
Feb 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 600 |
Feb 07, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Feb 06, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Feb 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Feb 02, 2024 | 14.59 | 14.78 | 14.36 | 14.36 | 14.36 | 5,100 |
Feb 01, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 700 |
Jan 31, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
Jan 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Jan 29, 2024 | 14.75 | 14.89 | 14.75 | 14.80 | 14.80 | 8,000 |
Jan 26, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 22,800 |
Jan 25, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 21,700 |
Jan 24, 2024 | 14.81 | 14.89 | 14.81 | 14.89 | 14.89 | 20,400 |
Jan 23, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 700 |
Jan 22, 2024 | 14.26 | 14.68 | 14.26 | 14.68 | 14.68 | 1,400 |
Jan 19, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 18, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 17, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 300 |
Jan 16, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jan 12, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 700 |
Jan 11, 2024 | 14.27 | 14.52 | 14.27 | 14.52 | 14.52 | 600 |
Jan 11, 2024 | 0.162 Dividend | |||||
Jan 10, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - |
Jan 09, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - |
Jan 08, 2024 | 14.64 | 14.70 | 14.31 | 14.70 | 14.54 | 15,200 |
Jan 05, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.33 | 100 |
Jan 04, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.28 | - |
Jan 03, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.28 | 300 |
Jan 02, 2024 | 14.70 | 14.70 | 14.56 | 14.56 | 14.40 | 11,500 |
Dec 29, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.63 | 600 |
Dec 28, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | - |
Dec 27, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | 400 |
Dec 26, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |