Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 25, 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 1,000 |
Mar 22, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
Mar 21, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Mar 20, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Mar 19, 2024 | 15.85 | 15.99 | 15.75 | 15.99 | 15.99 | 400 |
Mar 18, 2024 | 15.99 | 15.99 | 15.65 | 15.65 | 15.65 | 200 |
Mar 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 14, 2024 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 2,700 |
Mar 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
Mar 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 07, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,100 |
Mar 06, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 05, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 04, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
Mar 01, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 200 |
Feb 29, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 28, 2024 | 15.71 | 16.40 | 15.71 | 16.40 | 16.40 | 500 |
Feb 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 23, 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 1,100 |
Feb 22, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Feb 21, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 400 |
Feb 20, 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 500 |
Feb 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 14, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 13, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 900 |
Feb 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 09, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 08, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 07, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 06, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 05, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 02, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 01, 2024 | 16.49 | 16.75 | 15.65 | 15.86 | 15.86 | 1,500 |
Jan 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 30, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 29, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 4,000 |
Jan 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
Jan 25, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
Jan 24, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
Jan 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
Jan 19, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 18, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 12, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 11, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 200 |
Jan 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
Jan 08, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 800 |
Jan 05, 2024 | 16.66 | 16.90 | 16.08 | 16.90 | 16.90 | 700 |
Jan 04, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 03, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Dec 29, 2023 | 16.50 | 16.61 | 16.50 | 16.60 | 16.60 | 400 |
Dec 28, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Dec 27, 2023 | 16.26 | 16.74 | 16.26 | 16.74 | 16.74 | 900 |
Dec 26, 2023 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,200 |
Dec 22, 2023 | 15.20 | 17.00 | 15.20 | 17.00 | 17.00 | 900 |
Dec 21, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
Dec 20, 2023 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 900 |
Dec 19, 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | 700 |
Dec 18, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 15, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
Dec 14, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 13, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 12, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 11, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 08, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 400 |
Dec 07, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Dec 06, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
Dec 05, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 04, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
Dec 01, 2023 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | 2,400 |
Nov 30, 2023 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 2,100 |
Nov 29, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 27, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
Nov 24, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 22, 2023 | 14.25 | 16.00 | 14.25 | 16.00 | 16.00 | 3,000 |
Nov 21, 2023 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 4,600 |
Nov 20, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 100 |
Nov 17, 2023 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 9,600 |
Nov 16, 2023 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 7,200 |
Nov 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11,300 |
Nov 14, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5,100 |
Nov 13, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Nov 10, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 1,900 |
Nov 10, 2023 | 0.41 Dividend | |||||
Nov 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 900 |
Nov 08, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 1,000 |
Nov 07, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 2,000 |
Nov 06, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 12.35 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |