Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
Mar 26, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 100 |
Mar 25, 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 200 |
Mar 22, 2024 | 14.55 | 14.55 | 14.51 | 14.51 | 14.51 | 700 |
Mar 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
Mar 20, 2024 | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | 600 |
Mar 19, 2024 | 14.57 | 14.64 | 14.57 | 14.64 | 14.64 | 100 |
Mar 18, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
Mar 15, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
Mar 14, 2024 | 14.53 | 14.56 | 14.53 | 14.56 | 14.56 | 100 |
Mar 13, 2024 | 14.46 | 14.51 | 14.46 | 14.50 | 14.50 | 800 |
Mar 12, 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 400 |
Mar 11, 2024 | 14.35 | 14.41 | 14.35 | 14.41 | 14.41 | 1,000 |
Mar 08, 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 200 |
Mar 07, 2024 | 14.44 | 14.44 | 14.40 | 14.41 | 14.41 | 4,800 |
Mar 06, 2024 | 14.37 | 14.37 | 14.34 | 14.36 | 14.36 | 1,100 |
Mar 05, 2024 | 14.27 | 14.30 | 14.27 | 14.30 | 14.30 | 300 |
Mar 04, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
Mar 01, 2024 | 14.21 | 14.24 | 14.21 | 14.24 | 14.24 | 1,600 |
Feb 29, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
Feb 28, 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 300 |
Feb 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Feb 26, 2024 | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | 600 |
Feb 23, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
Feb 22, 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 3,000 |
Feb 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Feb 20, 2024 | 14.06 | 14.06 | 14.02 | 14.06 | 14.06 | 1,700 |
Feb 16, 2024 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 200 |
Feb 15, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
Feb 14, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
Feb 13, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
Feb 12, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Feb 09, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 100 |
Feb 08, 2024 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 500 |
Feb 07, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Feb 06, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
Feb 05, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
Feb 02, 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 14.15 | 200 |
Feb 01, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 100 |
Jan 31, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
Jan 30, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 100 |
Jan 29, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 200 |
Jan 26, 2024 | 14.36 | 14.41 | 14.36 | 14.41 | 14.41 | 100 |
Jan 25, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
Jan 24, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Jan 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jan 22, 2024 | 14.09 | 14.18 | 14.09 | 14.18 | 14.18 | 10,300 |
Jan 19, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 200 |
Jan 18, 2024 | 14.14 | 14.19 | 14.14 | 14.19 | 14.19 | 300 |
Jan 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Jan 16, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
Jan 12, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 200 |
Jan 11, 2024 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 400 |
Jan 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
Jan 09, 2024 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | 300 |
Jan 08, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 200 |
Jan 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
Jan 04, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
Jan 03, 2024 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 2,800 |
Jan 02, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
Dec 29, 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 14.41 | 1,100 |
Dec 28, 2023 | 14.53 | 14.53 | 14.52 | 14.52 | 14.52 | 200 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 14.66 | 14.66 | 14.53 | 14.53 | 14.42 | 6,000 |
Dec 26, 2023 | 14.54 | 14.56 | 14.54 | 14.56 | 14.45 | 200 |
Dec 22, 2023 | 14.56 | 14.56 | 14.49 | 14.49 | 14.39 | 500 |
Dec 22, 2023 | 0.972 Dividend | |||||
Dec 21, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | 100 |
Dec 20, 2023 | 15.46 | 15.46 | 15.30 | 15.30 | 14.23 | 74,500 |
Dec 19, 2023 | 15.35 | 15.50 | 15.35 | 15.50 | 14.41 | 94,600 |
Dec 18, 2023 | 15.42 | 15.42 | 15.38 | 15.40 | 14.32 | 700 |
Dec 15, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 14.28 | 100 |
Dec 14, 2023 | 15.14 | 15.30 | 15.14 | 15.29 | 14.22 | 3,900 |
Dec 13, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.06 | 100 |
Dec 12, 2023 | 14.98 | 15.03 | 14.97 | 14.98 | 13.93 | 1,400 |
Dec 11, 2023 | 15.11 | 15.15 | 15.09 | 15.15 | 14.09 | 900 |
Dec 08, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.14 | 200 |
Dec 07, 2023 | 15.19 | 15.24 | 15.17 | 15.24 | 14.17 | 600 |
Dec 06, 2023 | 15.15 | 15.16 | 15.14 | 15.16 | 14.10 | 600 |
Dec 05, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | 300 |
Dec 04, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 14.39 | 100 |
Dec 01, 2023 | 15.71 | 15.71 | 15.64 | 15.64 | 14.54 | 1,000 |
Nov 30, 2023 | 15.63 | 15.68 | 15.63 | 15.67 | 14.57 | 500 |
Nov 29, 2023 | 15.67 | 15.68 | 15.67 | 15.68 | 14.58 | 600 |
Nov 28, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 14.54 | 100 |
Nov 27, 2023 | 15.47 | 15.51 | 15.47 | 15.51 | 14.42 | 300 |
Nov 24, 2023 | 15.58 | 15.62 | 15.58 | 15.59 | 14.49 | 2,300 |
Nov 22, 2023 | 15.53 | 15.65 | 15.53 | 15.65 | 14.56 | 600 |
Nov 21, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 14.64 | 200 |
Nov 20, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 14.58 | 200 |
Nov 17, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 14.50 | 100 |
Nov 16, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.46 | 100 |
Nov 15, 2023 | 15.78 | 15.79 | 15.77 | 15.77 | 14.67 | 1,600 |
Nov 14, 2023 | 15.86 | 15.86 | 15.78 | 15.78 | 14.68 | 800 |
Nov 13, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 14.69 | 100 |
Nov 10, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 14.49 | 300 |
Nov 09, 2023 | 15.64 | 15.68 | 15.60 | 15.60 | 14.50 | 1,600 |
Nov 08, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 14.56 | 100 |
Nov 07, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.68 | 100 |
Nov 06, 2023 | 16.09 | 16.09 | 16.08 | 16.09 | 14.96 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |