Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 14.70 | 15.02 | 14.70 | 15.02 | 15.02 | 756 |
24 Jul 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1,851 |
23 Jul 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 21 |
22 Jul 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 200 |
19 Jul 2024 | 14.08 | 14.13 | 14.08 | 14.13 | 14.13 | 81 |
18 Jul 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 75 |
17 Jul 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 188 |
16 Jul 2024 | 14.38 | 14.43 | 14.38 | 14.43 | 14.43 | 166 |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 469 |
10 Jul 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 988 |
09 Jul 2024 | 13.01 | 13.01 | 12.97 | 12.97 | 12.97 | 102 |
08 Jul 2024 | 12.90 | 13.01 | 12.84 | 13.01 | 13.01 | 131 |
05 Jul 2024 | 13.44 | 13.46 | 13.12 | 13.16 | 13.16 | 239 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 13.61 | 13.62 | 13.61 | 13.62 | 13.62 | 15 |
01 Jul 2024 | 13.80 | 13.80 | 13.46 | 13.46 | 13.46 | 1,004 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2 |
21 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 91 |
20 Jun 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 7 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 13.07 | 13.11 | 13.07 | 13.11 | 13.11 | 204 |
14 Jun 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 30 |
13 Jun 2024 | 13.42 | 13.44 | 13.42 | 13.44 | 13.44 | 352 |
12 Jun 2024 | 14.12 | 14.12 | 14.01 | 14.01 | 14.01 | 268 |
11 Jun 2024 | 13.63 | 13.69 | 13.63 | 13.69 | 13.69 | 203 |
10 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1 |
07 Jun 2024 | 13.59 | 13.59 | 13.55 | 13.59 | 13.59 | 102 |
06 Jun 2024 | 13.49 | 13.51 | 13.49 | 13.51 | 13.51 | 101 |
05 Jun 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 120 |
04 Jun 2024 | 13.84 | 13.84 | 13.79 | 13.79 | 13.79 | 94 |
03 Jun 2024 | 14.45 | 14.45 | 14.17 | 14.17 | 14.17 | 29 |
31 May 2024 | 14.28 | 14.28 | 14.26 | 14.26 | 14.26 | 211 |
30 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 210 |
29 May 2024 | 14.27 | 14.27 | 14.16 | 14.16 | 14.16 | 52 |
28 May 2024 | 14.26 | 14.42 | 14.10 | 14.42 | 14.42 | 42 |
24 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 20 |
23 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 50 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 14.08 | 14.15 | 14.08 | 14.15 | 14.15 | 67 |
20 May 2024 | 14.02 | 14.02 | 13.99 | 14.01 | 14.01 | 283 |
17 May 2024 | 13.97 | 13.97 | 13.63 | 13.65 | 13.65 | 508 |
16 May 2024 | 13.87 | 13.94 | 13.74 | 13.94 | 13.94 | 1,338 |
15 May 2024 | 13.98 | 13.98 | 13.80 | 13.86 | 13.86 | 84 |
14 May 2024 | 13.71 | 13.71 | 13.27 | 13.48 | 13.48 | 636 |
13 May 2024 | 13.46 | 13.80 | 13.46 | 13.79 | 13.79 | 158 |
10 May 2024 | 11.85 | 13.60 | 11.85 | 13.16 | 13.16 | 1,841 |
09 May 2024 | 14.69 | 14.81 | 14.66 | 14.81 | 14.81 | 244 |
08 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 229 |
07 May 2024 | 14.74 | 14.74 | 14.60 | 14.61 | 14.61 | 808 |
03 May 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 258 |
02 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1 |
01 May 2024 | 14.03 | 14.03 | 13.88 | 13.88 | 13.88 | 105 |
30 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1 |
29 Apr 2024 | 14.65 | 14.65 | 14.50 | 14.56 | 14.56 | 26 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 14.63 | 15.28 | 14.63 | 15.28 | 15.28 | 50 |
24 Apr 2024 | 14.80 | 14.80 | 14.73 | 14.73 | 14.73 | 1,757 |
23 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 27 |
22 Apr 2024 | 14.52 | 14.66 | 14.52 | 14.66 | 14.66 | 74 |
19 Apr 2024 | 14.54 | 14.54 | 14.43 | 14.43 | 14.43 | 163 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 4 |
16 Apr 2024 | 14.81 | 14.93 | 14.81 | 14.93 | 14.93 | 875 |
15 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2 |
12 Apr 2024 | 14.76 | 14.76 | 14.67 | 14.67 | 14.67 | 757 |
11 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 10 |
10 Apr 2024 | 14.91 | 14.99 | 14.91 | 14.98 | 14.98 | 166 |
09 Apr 2024 | 15.45 | 15.45 | 15.15 | 15.24 | 15.24 | 36 |
08 Apr 2024 | 15.31 | 15.41 | 15.31 | 15.39 | 15.39 | 313 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 148 |
03 Apr 2024 | 15.12 | 15.15 | 15.12 | 15.15 | 15.15 | 181 |
02 Apr 2024 | 15.02 | 15.02 | 14.69 | 14.69 | 14.69 | 336 |
28 Mar 2024 | 15.29 | 15.46 | 15.20 | 15.20 | 15.20 | 2,724 |
27 Mar 2024 | 15.04 | 15.07 | 15.04 | 15.06 | 15.06 | 3,348 |
26 Mar 2024 | 15.24 | 15.24 | 15.05 | 15.10 | 15.10 | 704 |
25 Mar 2024 | 14.99 | 15.23 | 14.97 | 15.10 | 15.10 | 3,106 |
22 Mar 2024 | 14.83 | 14.88 | 14.80 | 14.80 | 14.80 | 407 |
21 Mar 2024 | 14.74 | 14.85 | 14.67 | 14.85 | 14.85 | 237 |
20 Mar 2024 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 449 |
19 Mar 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 14.50 | 3,955 |
18 Mar 2024 | 14.34 | 14.34 | 14.23 | 14.23 | 14.23 | 360 |
15 Mar 2024 | 14.64 | 14.64 | 14.49 | 14.51 | 14.51 | 134 |
14 Mar 2024 | 14.48 | 14.48 | 14.35 | 14.35 | 14.35 | 883 |
13 Mar 2024 | 14.64 | 14.74 | 14.64 | 14.73 | 14.73 | 520 |
12 Mar 2024 | 14.42 | 14.54 | 14.41 | 14.54 | 14.54 | 739 |
11 Mar 2024 | 14.64 | 14.64 | 14.50 | 14.54 | 14.54 | 121 |
08 Mar 2024 | 14.84 | 14.85 | 14.83 | 14.85 | 14.85 | 936 |
07 Mar 2024 | 14.60 | 14.81 | 14.57 | 14.77 | 14.77 | 1,087 |
06 Mar 2024 | 14.50 | 14.69 | 14.50 | 14.69 | 14.69 | 12 |
05 Mar 2024 | 14.02 | 14.34 | 14.02 | 14.27 | 14.27 | 139 |
04 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |