Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Apr 24, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Apr 23, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 400 |
Apr 22, 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | 1,100 |
Apr 19, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2,100 |
Apr 18, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Apr 17, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Apr 16, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
Apr 15, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
Apr 12, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Apr 11, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Apr 10, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,200 |
Apr 09, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Apr 08, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 400 |
Apr 05, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Apr 04, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Apr 03, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 400 |
Apr 02, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 01, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Mar 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Mar 27, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 200 |
Mar 26, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 25, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 22, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 21, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 20, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 20, 2024 | 0.011 Dividend | |||||
Mar 19, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | - |
Mar 18, 2024 | 14.85 | 14.85 | 14.74 | 14.74 | 14.73 | 1,700 |
Mar 15, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 300 |
Mar 14, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | 200 |
Mar 13, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 700 |
Mar 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 11, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 08, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 07, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 06, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 05, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Mar 04, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 100 |
Mar 01, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 29, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 28, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 23, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
Feb 22, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 200 |
Feb 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
Feb 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
Feb 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
Feb 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | 100 |
Feb 14, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.92 | 500 |
Feb 13, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 12, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 09, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 07, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 06, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 05, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 02, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Feb 01, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
Jan 31, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | 900 |
Jan 30, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
Jan 29, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | 1,000 |
Jan 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | - |
Jan 25, 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.44 | 1,600 |
Jan 24, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.72 | 100 |
Jan 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 19, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 18, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 17, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 16, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
Jan 12, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 200 |
Jan 11, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.70 | 200 |
Jan 10, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 09, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 08, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 05, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 04, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 03, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Jan 02, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 29, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 28, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 27, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 26, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 22, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 21, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 20, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 19, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
Dec 18, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | 2,000 |
Dec 15, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.15 | 200 |
Dec 14, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 13, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 12, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 11, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 08, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 07, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 06, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 05, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
Dec 04, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |