Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.45 | 13.60 | 13.40 | 13.60 | 13.60 | - |
Mar 27, 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 200 |
Mar 26, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 50 |
Mar 25, 2024 | 13.40 | 13.45 | 13.30 | 13.40 | 13.40 | - |
Mar 22, 2024 | 13.15 | 13.25 | 13.10 | 13.10 | 13.10 | - |
Mar 21, 2024 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | 650 |
Mar 20, 2024 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | 360 |
Mar 19, 2024 | 13.20 | 13.35 | 13.15 | 13.35 | 13.35 | - |
Mar 18, 2024 | 13.25 | 13.30 | 12.95 | 12.95 | 12.95 | - |
Mar 15, 2024 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | 1,867 |
Mar 14, 2024 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 270 |
Mar 13, 2024 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | 45 |
Mar 12, 2024 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | - |
Mar 11, 2024 | 13.25 | 13.60 | 12.95 | 13.40 | 13.40 | 1,000 |
Mar 08, 2024 | 13.60 | 13.60 | 13.00 | 13.45 | 13.45 | 2,430 |
Mar 07, 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 1,399 |
Mar 06, 2024 | 14.80 | 15.10 | 14.75 | 15.00 | 15.00 | 4,738 |
Mar 05, 2024 | 14.90 | 14.95 | 14.80 | 14.90 | 14.90 | 7,439 |
Mar 04, 2024 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 1,000 |
Mar 01, 2024 | 14.95 | 15.20 | 14.95 | 15.05 | 15.05 | 950 |
Feb 29, 2024 | 14.95 | 15.10 | 14.85 | 15.00 | 15.00 | 2,120 |
Feb 28, 2024 | 15.85 | 15.95 | 15.80 | 15.85 | 15.85 | 1,715 |
Feb 27, 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,040 |
Feb 26, 2024 | 15.45 | 15.70 | 15.45 | 15.65 | 15.65 | - |
Feb 23, 2024 | 15.70 | 15.70 | 15.40 | 15.55 | 15.55 | 1,700 |
Feb 22, 2024 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | 90 |
Feb 21, 2024 | 16.00 | 16.10 | 15.85 | 15.85 | 15.85 | 370 |
Feb 20, 2024 | 15.85 | 16.05 | 15.85 | 15.85 | 15.85 | 330 |
Feb 19, 2024 | 15.85 | 16.05 | 15.85 | 15.90 | 15.90 | 344 |
Feb 16, 2024 | 15.70 | 15.80 | 15.65 | 15.80 | 15.80 | 135 |
Feb 15, 2024 | 15.40 | 15.45 | 15.30 | 15.45 | 15.45 | 1,340 |
Feb 14, 2024 | 15.35 | 15.60 | 15.35 | 15.40 | 15.40 | 1,525 |
Feb 13, 2024 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | 500 |
Feb 12, 2024 | 15.55 | 15.70 | 15.45 | 15.55 | 15.55 | 1,349 |
Feb 09, 2024 | 15.55 | 15.65 | 15.45 | 15.45 | 15.45 | 500 |
Feb 08, 2024 | 15.75 | 15.80 | 15.70 | 15.75 | 15.75 | 1,100 |
Feb 07, 2024 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 30 |
Feb 06, 2024 | 15.35 | 15.65 | 15.35 | 15.60 | 15.60 | - |
Feb 05, 2024 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | 1,245 |
Feb 02, 2024 | 15.45 | 15.55 | 15.40 | 15.40 | 15.40 | - |
Feb 01, 2024 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 24 |
Jan 31, 2024 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 40 |
Jan 30, 2024 | 15.10 | 15.20 | 14.95 | 14.95 | 14.95 | - |
Jan 29, 2024 | 15.00 | 15.20 | 14.95 | 15.10 | 15.10 | 238 |
Jan 26, 2024 | 14.60 | 14.65 | 14.50 | 14.60 | 14.60 | 341 |
Jan 25, 2024 | 14.15 | 14.60 | 14.15 | 14.60 | 14.60 | 550 |
Jan 24, 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | - |
Jan 23, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - |
Jan 22, 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 170 |
Jan 19, 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - |
Jan 18, 2024 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | - |
Jan 17, 2024 | 14.15 | 14.30 | 14.05 | 14.30 | 14.30 | 255 |
Jan 16, 2024 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | 3,000 |
Jan 15, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jan 12, 2024 | 14.25 | 14.45 | 14.25 | 14.35 | 14.35 | - |
Jan 11, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 1,000 |
Jan 10, 2024 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | 150 |
Jan 09, 2024 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 2,749 |
Jan 08, 2024 | 14.35 | 14.50 | 14.10 | 14.20 | 14.20 | 4,237 |
Jan 05, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 1,075 |
Jan 04, 2024 | 14.50 | 14.60 | 14.45 | 14.60 | 14.60 | 1,750 |
Jan 03, 2024 | 13.95 | 14.55 | 13.95 | 14.55 | 14.55 | 2,455 |
Jan 02, 2024 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 8,500 |
Dec 29, 2023 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | - |
Dec 28, 2023 | 13.90 | 13.90 | 13.85 | 13.90 | 13.90 | - |
Dec 27, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Dec 22, 2023 | 13.50 | 13.65 | 13.45 | 13.65 | 13.65 | 1,530 |
Dec 21, 2023 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | - |
Dec 20, 2023 | 13.50 | 13.65 | 13.50 | 13.60 | 13.60 | - |
Dec 19, 2023 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 500 |
Dec 18, 2023 | 13.10 | 13.40 | 13.05 | 13.40 | 13.40 | 1,651 |
Dec 15, 2023 | 13.05 | 13.25 | 12.95 | 13.10 | 13.10 | - |
Dec 14, 2023 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3,250 |
Dec 13, 2023 | 12.65 | 12.85 | 12.60 | 12.85 | 12.85 | 3,250 |
Dec 12, 2023 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | - |
Dec 11, 2023 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | 9,619 |
Dec 08, 2023 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | - |
Dec 07, 2023 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1,100 |
Dec 06, 2023 | 12.90 | 13.00 | 12.75 | 12.75 | 12.75 | 150 |
Dec 05, 2023 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | 230 |
Dec 04, 2023 | 13.25 | 13.35 | 13.10 | 13.10 | 13.10 | 7,600 |
Dec 01, 2023 | 13.30 | 13.50 | 13.15 | 13.35 | 13.35 | 4,000 |
Nov 30, 2023 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | 750 |
Nov 29, 2023 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 98 |
Nov 28, 2023 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | - |
Nov 27, 2023 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | 3,800 |
Nov 24, 2023 | 13.15 | 13.35 | 13.00 | 13.15 | 13.15 | 2,660 |
Nov 23, 2023 | 13.10 | 13.20 | 13.05 | 13.20 | 13.20 | 200 |
Nov 22, 2023 | 13.20 | 13.40 | 12.95 | 12.95 | 12.95 | 3,136 |
Nov 22, 2023 | 0.547859 Dividend | |||||
Nov 21, 2023 | 13.80 | 13.85 | 13.45 | 13.50 | 12.95 | 1,285 |
Nov 20, 2023 | 13.70 | 13.95 | 13.70 | 13.95 | 13.38 | 2,030 |
Nov 17, 2023 | 13.50 | 13.70 | 13.50 | 13.65 | 13.10 | - |
Nov 16, 2023 | 13.60 | 13.80 | 13.40 | 13.55 | 13.00 | 120 |
Nov 15, 2023 | 13.65 | 13.75 | 13.60 | 13.60 | 13.05 | 1,540 |
Nov 14, 2023 | 13.60 | 13.60 | 13.45 | 13.60 | 13.05 | 80 |
Nov 13, 2023 | 13.35 | 13.40 | 13.25 | 13.30 | 12.76 | 245 |
Nov 10, 2023 | 13.25 | 13.30 | 13.10 | 13.10 | 12.57 | 275 |
Nov 09, 2023 | 13.00 | 13.35 | 13.00 | 13.35 | 12.81 | 65 |
Nov 08, 2023 | 13.30 | 13.40 | 13.05 | 13.05 | 12.52 | 251 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |