Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 100 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 15.74 | 15.74 | 15.73 | 15.74 | 15.74 | 3,500 |
May 01, 2024 | 15.82 | 15.86 | 15.70 | 15.70 | 15.70 | 500 |
Apr 30, 2024 | 15.78 | 15.78 | 15.60 | 15.60 | 15.60 | 1,000 |
Apr 29, 2024 | 15.80 | 15.80 | 15.63 | 15.63 | 15.63 | 2,000 |
Apr 29, 2024 | 0.002 Dividend | |||||
Apr 26, 2024 | 15.72 | 15.77 | 15.72 | 15.77 | 15.77 | 1,700 |
Apr 25, 2024 | 15.70 | 15.70 | 15.13 | 15.35 | 15.35 | 13,700 |
Apr 24, 2024 | 15.82 | 15.82 | 15.76 | 15.80 | 15.80 | 5,900 |
Apr 23, 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | 1,000 |
Apr 22, 2024 | 15.53 | 15.66 | 15.45 | 15.65 | 15.65 | 600 |
Apr 19, 2024 | 15.96 | 15.96 | 15.55 | 15.55 | 15.55 | 2,700 |
Apr 18, 2024 | 16.21 | 16.31 | 16.15 | 16.16 | 16.16 | 1,700 |
Apr 17, 2024 | 16.37 | 16.37 | 16.20 | 16.20 | 16.20 | 600 |
Apr 16, 2024 | 16.41 | 16.44 | 16.35 | 16.36 | 16.36 | 1,700 |
Apr 15, 2024 | 16.36 | 16.36 | 16.30 | 16.30 | 16.30 | 500 |
Apr 12, 2024 | 16.77 | 16.77 | 16.60 | 16.60 | 16.60 | 1,200 |
Apr 11, 2024 | 16.42 | 16.71 | 16.42 | 16.71 | 16.71 | 100 |
Apr 10, 2024 | 16.35 | 16.43 | 16.35 | 16.42 | 16.42 | 1,400 |
Apr 09, 2024 | 16.45 | 16.45 | 16.23 | 16.26 | 16.26 | 2,000 |
Apr 08, 2024 | 16.33 | 16.42 | 16.31 | 16.32 | 16.32 | 1,100 |
Apr 05, 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 16.41 | 800 |
Apr 04, 2024 | 16.26 | 16.33 | 16.26 | 16.33 | 16.33 | 400 |
Apr 03, 2024 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 800 |
Apr 02, 2024 | 15.89 | 16.01 | 15.89 | 16.01 | 16.01 | 5,700 |
Apr 01, 2024 | 16.04 | 16.04 | 15.96 | 16.03 | 16.03 | 1,100 |
Mar 28, 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | 300 |
Mar 27, 2024 | 15.96 | 15.98 | 15.91 | 15.96 | 15.96 | 900 |
Mar 27, 2024 | 0.002 Dividend | |||||
Mar 26, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Mar 25, 2024 | 16.10 | 16.12 | 16.07 | 16.07 | 16.07 | 7,800 |
Mar 22, 2024 | 16.14 | 16.22 | 16.10 | 16.22 | 16.22 | 800 |
Mar 21, 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 200 |
Mar 20, 2024 | 16.01 | 16.07 | 15.92 | 16.02 | 16.02 | 900 |
Mar 19, 2024 | 15.85 | 15.93 | 15.81 | 15.93 | 15.93 | 400 |
Mar 18, 2024 | 15.93 | 15.93 | 15.82 | 15.82 | 15.82 | 700 |
Mar 15, 2024 | 15.69 | 15.69 | 15.56 | 15.56 | 15.56 | 200 |
Mar 14, 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 15.80 | 5,500 |
Mar 13, 2024 | 15.60 | 15.60 | 15.59 | 15.59 | 15.59 | 800 |
Mar 12, 2024 | 15.46 | 15.60 | 15.46 | 15.60 | 15.60 | 900 |
Mar 11, 2024 | 15.39 | 15.40 | 15.34 | 15.34 | 15.34 | 900 |
Mar 08, 2024 | 15.67 | 15.67 | 15.49 | 15.50 | 15.50 | 500 |
Mar 07, 2024 | 15.39 | 15.54 | 15.39 | 15.54 | 15.54 | 300 |
Mar 06, 2024 | 15.34 | 15.35 | 15.30 | 15.30 | 15.30 | 800 |
Mar 05, 2024 | 15.50 | 15.50 | 15.32 | 15.36 | 15.36 | 8,700 |
Mar 04, 2024 | 15.79 | 15.79 | 15.71 | 15.71 | 15.71 | 900 |
Mar 01, 2024 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 300 |
Feb 29, 2024 | 15.65 | 15.65 | 15.58 | 15.63 | 15.63 | 2,800 |
Feb 28, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
Feb 28, 2024 | 0.002 Dividend | |||||
Feb 27, 2024 | 15.49 | 15.50 | 15.48 | 15.50 | 15.49 | 400 |
Feb 26, 2024 | 15.50 | 15.56 | 15.46 | 15.46 | 15.45 | 1,200 |
Feb 23, 2024 | 15.65 | 15.65 | 15.55 | 15.58 | 15.57 | 600 |
Feb 22, 2024 | 15.44 | 15.64 | 15.44 | 15.64 | 15.63 | 10,600 |
Feb 21, 2024 | 15.22 | 15.22 | 15.18 | 15.18 | 15.17 | 600 |
Feb 20, 2024 | 15.17 | 15.24 | 15.15 | 15.24 | 15.23 | 1,400 |
Feb 16, 2024 | 15.32 | 15.35 | 15.32 | 15.35 | 15.34 | 200 |
Feb 15, 2024 | 15.39 | 15.47 | 15.39 | 15.47 | 15.46 | 600 |
Feb 14, 2024 | 15.39 | 15.52 | 15.38 | 15.52 | 15.51 | 400 |
Feb 13, 2024 | 15.20 | 15.36 | 15.20 | 15.26 | 15.25 | 800 |
Feb 12, 2024 | 15.57 | 15.57 | 15.42 | 15.42 | 15.41 | 500 |
Feb 09, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.42 | 100 |
Feb 08, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.33 | 700 |
Feb 07, 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 15.38 | 500 |
Feb 06, 2024 | 15.25 | 15.25 | 15.19 | 15.19 | 15.18 | 1,300 |
Feb 05, 2024 | 15.40 | 15.40 | 15.29 | 15.32 | 15.31 | 700 |
Feb 02, 2024 | 15.00 | 15.36 | 15.00 | 15.36 | 15.35 | 1,000 |
Feb 01, 2024 | 14.60 | 14.60 | 14.46 | 14.53 | 14.52 | 800 |
Jan 31, 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.41 | 32,900 |
Jan 30, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.97 | - |
Jan 30, 2024 | 0.002 Dividend | |||||
Jan 29, 2024 | 14.92 | 14.98 | 14.85 | 14.98 | 14.97 | 4,800 |
Jan 26, 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 14.92 | 300 |
Jan 25, 2024 | 14.85 | 14.89 | 14.79 | 14.83 | 14.82 | 2,800 |
Jan 24, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.30 | - |
Jan 23, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.26 | 100 |
Jan 22, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.15 | - |
Jan 19, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | 100 |
Jan 18, 2024 | 14.05 | 14.07 | 14.01 | 14.07 | 14.06 | 500 |
Jan 17, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | 100 |
Jan 16, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | 100 |
Jan 15, 2024 | 13.94 | 13.96 | 13.94 | 13.96 | 13.95 | 100 |
Jan 12, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.94 | 300 |
Jan 11, 2024 | 13.94 | 13.94 | 13.80 | 13.80 | 13.79 | 1,100 |
Jan 10, 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 13.76 | 700 |
Jan 09, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.50 | - |
Jan 08, 2024 | 13.26 | 13.49 | 13.26 | 13.49 | 13.48 | 800 |
Jan 05, 2024 | 13.24 | 13.24 | 13.18 | 13.23 | 13.22 | 1,700 |
Jan 04, 2024 | 13.28 | 13.28 | 13.25 | 13.25 | 13.24 | 400 |
Jan 03, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | 5,200 |
Jan 02, 2024 | 13.27 | 13.27 | 13.20 | 13.24 | 13.23 | 400 |
Dec 29, 2023 | 13.73 | 13.73 | 13.43 | 13.53 | 13.52 | 1,600 |
Dec 28, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.58 | 100 |
Dec 28, 2023 | 0.002 Dividend | |||||
Dec 27, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | 100 |
Dec 22, 2023 | 13.60 | 13.61 | 13.60 | 13.61 | 13.60 | 300 |
Dec 21, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.63 | - |
Dec 20, 2023 | 13.81 | 13.81 | 13.76 | 13.79 | 13.78 | 27,900 |
Dec 19, 2023 | 13.65 | 13.65 | 13.62 | 13.62 | 13.61 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |