Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 13.82 | 13.82 | 13.76 | 13.76 | 13.76 | 4 |
25 Jun 2024 | 13.88 | 13.90 | 13.88 | 13.88 | 13.88 | 721 |
24 Jun 2024 | 13.75 | 13.95 | 13.76 | 13.95 | 13.95 | 18 |
21 Jun 2024 | 13.83 | 13.84 | 13.84 | 13.84 | 13.84 | 5 |
20 Jun 2024 | 13.68 | 13.77 | 13.75 | 13.77 | 13.77 | 10 |
19 Jun 2024 | 13.79 | 13.82 | 13.82 | 13.82 | 13.82 | - |
18 Jun 2024 | 13.78 | 13.75 | 13.75 | 13.75 | 13.75 | 14 |
17 Jun 2024 | 13.84 | 13.90 | 13.90 | 13.90 | 13.90 | 80 |
14 Jun 2024 | 13.92 | 13.94 | 13.80 | 13.81 | 13.81 | 514 |
13 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2 |
12 Jun 2024 | 13.78 | 13.80 | 13.77 | 13.77 | 13.77 | - |
11 Jun 2024 | 14.14 | 14.00 | 13.86 | 13.86 | 13.86 | 18 |
10 Jun 2024 | 13.93 | 14.05 | 13.93 | 14.05 | 14.05 | 2,851 |
07 Jun 2024 | 14.35 | 14.23 | 14.06 | 14.06 | 14.06 | 700,061 |
06 Jun 2024 | 14.65 | 14.64 | 14.43 | 14.43 | 14.43 | 3,023 |
05 Jun 2024 | 14.64 | 14.66 | 14.55 | 14.55 | 14.55 | 339 |
04 Jun 2024 | 14.53 | 14.55 | 14.55 | 14.55 | 14.55 | 1 |
03 Jun 2024 | 14.43 | 14.53 | 14.38 | 14.53 | 14.53 | 66 |
31 May 2024 | 14.22 | 14.30 | 14.21 | 14.25 | 14.25 | 700,015 |
30 May 2024 | 13.96 | 14.17 | 13.97 | 14.17 | 14.17 | 3,570 |
29 May 2024 | 14.16 | 14.22 | 13.99 | 13.99 | 13.99 | 3 |
28 May 2024 | 14.15 | 14.27 | 14.14 | 14.27 | 14.27 | 31 |
24 May 2024 | 14.03 | 14.11 | 14.00 | 14.10 | 14.10 | 50 |
23 May 2024 | 14.32 | 14.34 | 14.21 | 14.21 | 14.21 | 203 |
22 May 2024 | 14.29 | 14.32 | 14.21 | 14.21 | 14.21 | 6 |
21 May 2024 | 14.33 | 14.32 | 14.30 | 14.31 | 14.31 | 3 |
20 May 2024 | 14.46 | 14.47 | 14.40 | 14.40 | 14.40 | 2 |
17 May 2024 | 14.47 | 14.49 | 14.40 | 14.42 | 14.42 | 358 |
16 May 2024 | 14.58 | 14.61 | 14.50 | 14.50 | 14.50 | 8 |
15 May 2024 | 14.12 | 14.49 | 14.15 | 14.49 | 14.49 | 104 |
14 May 2024 | 14.00 | 14.07 | 14.07 | 14.07 | 14.07 | 8 |
13 May 2024 | 13.99 | 14.02 | 13.96 | 13.96 | 13.96 | 5 |
10 May 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 14.07 | 128 |
09 May 2024 | 14.04 | 14.14 | 14.04 | 14.09 | 14.09 | 1,480 |
08 May 2024 | 14.12 | 14.16 | 14.01 | 14.01 | 14.01 | 7 |
07 May 2024 | 14.02 | 14.15 | 14.07 | 14.15 | 14.15 | 181 |
03 May 2024 | 13.76 | 13.90 | 13.79 | 13.86 | 13.86 | - |
02 May 2024 | 13.60 | 13.66 | 13.58 | 13.70 | 13.70 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.63 | 13.61 | 13.61 | 13.61 | 13.61 | - |
29 Apr 2024 | 13.42 | 13.43 | 13.42 | 13.42 | 13.42 | 85 |
26 Apr 2024 | 13.25 | 13.30 | 13.23 | 13.30 | 13.30 | 1 |
25 Apr 2024 | 13.22 | 13.29 | 13.13 | 13.28 | 13.28 | 81 |
24 Apr 2024 | 13.48 | 13.50 | 13.25 | 13.25 | 13.25 | 9 |
23 Apr 2024 | 13.35 | 13.44 | 13.42 | 13.42 | 13.42 | 149 |
22 Apr 2024 | 13.30 | 13.34 | 13.28 | 13.34 | 13.34 | 81 |
19 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
18 Apr 2024 | 13.02 | 13.01 | 13.00 | 13.00 | 13.00 | 1 |
17 Apr 2024 | 12.97 | 12.91 | 12.91 | 12.91 | 12.91 | 1 |
16 Apr 2024 | 13.06 | 13.05 | 13.00 | 13.03 | 13.03 | 16 |
15 Apr 2024 | 13.20 | 13.30 | 13.19 | 13.30 | 13.30 | 1 |
12 Apr 2024 | 13.31 | 13.27 | 13.23 | 13.23 | 13.23 | 8 |
11 Apr 2024 | 13.12 | 13.25 | 13.09 | 13.24 | 13.24 | 603 |
10 Apr 2024 | 13.47 | 13.45 | 13.45 | 13.45 | 13.45 | 300 |
09 Apr 2024 | 13.46 | 13.45 | 13.42 | 13.42 | 13.42 | 1 |
08 Apr 2024 | 13.31 | 13.46 | 13.33 | 13.46 | 13.46 | 8 |
05 Apr 2024 | 13.38 | 13.29 | 13.29 | 13.29 | 13.29 | 168 |
04 Apr 2024 | 13.45 | 13.52 | 13.47 | 13.52 | 13.52 | - |
03 Apr 2024 | 13.54 | 13.44 | 13.39 | 13.44 | 13.44 | 161 |
02 Apr 2024 | 13.81 | 13.80 | 13.61 | 13.61 | 13.61 | 634 |
28 Mar 2024 | 13.80 | 13.82 | 13.72 | 13.72 | 13.72 | 7 |
27 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
26 Mar 2024 | 13.70 | 13.70 | 13.63 | 13.70 | 13.70 | 21 |
25 Mar 2024 | 13.69 | 13.61 | 13.61 | 13.61 | 13.61 | 45 |
22 Mar 2024 | 13.57 | 13.69 | 13.69 | 13.69 | 13.69 | 550 |
21 Mar 2024 | 13.44 | 13.55 | 13.52 | 13.54 | 13.54 | 17 |
20 Mar 2024 | 13.09 | 13.22 | 13.11 | 13.22 | 13.22 | 3 |
19 Mar 2024 | 13.06 | 13.05 | 13.05 | 13.05 | 13.05 | 4 |
18 Mar 2024 | 13.03 | 13.08 | 13.06 | 13.08 | 13.08 | 1 |
15 Mar 2024 | 13.11 | 13.13 | 13.13 | 13.13 | 13.13 | 100 |
14 Mar 2024 | 13.41 | 13.43 | 13.43 | 13.43 | 13.43 | - |
13 Mar 2024 | 13.31 | 13.30 | 13.30 | 13.30 | 13.30 | - |
12 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
11 Mar 2024 | 13.39 | 13.40 | 13.39 | 13.39 | 13.39 | 180 |
08 Mar 2024 | 13.12 | 13.39 | 13.39 | 13.39 | 13.39 | - |
07 Mar 2024 | 12.87 | 13.08 | 12.91 | 13.08 | 13.08 | 2,630 |
06 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
05 Mar 2024 | 12.85 | 12.94 | 12.90 | 12.90 | 12.90 | 1 |
04 Mar 2024 | 13.02 | 13.04 | 12.90 | 12.90 | 12.90 | 24 |
01 Mar 2024 | 12.89 | 12.99 | 12.86 | 12.99 | 12.99 | 11 |
29 Feb 2024 | 12.89 | 12.91 | 12.91 | 12.91 | 12.91 | 910 |
28 Feb 2024 | 12.94 | 12.95 | 12.64 | 12.64 | 12.64 | 101 |
27 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
26 Feb 2024 | 13.14 | 13.07 | 12.99 | 12.99 | 12.99 | 5 |
23 Feb 2024 | 13.15 | 13.09 | 13.09 | 13.09 | 13.09 | 793 |
22 Feb 2024 | 13.13 | 13.14 | 13.07 | 13.07 | 13.07 | 758 |
21 Feb 2024 | 13.53 | 13.76 | 13.11 | 13.11 | 13.11 | 114 |
20 Feb 2024 | 13.17 | 13.13 | 13.11 | 13.11 | 13.11 | 715 |
19 Feb 2024 | 13.15 | 13.23 | 13.18 | 13.19 | 13.19 | 1,203 |
16 Feb 2024 | 13.17 | 13.27 | 13.20 | 13.20 | 13.20 | 1,241 |
15 Feb 2024 | 13.00 | 13.11 | 12.96 | 13.05 | 13.05 | 5,295 |
14 Feb 2024 | 12.95 | 13.01 | 12.95 | 12.96 | 12.96 | 2,468 |
13 Feb 2024 | 13.27 | 13.23 | 12.94 | 13.15 | 13.15 | 3,329 |
12 Feb 2024 | 13.17 | 13.26 | 13.24 | 13.24 | 13.24 | 3,411 |
09 Feb 2024 | 13.28 | 13.20 | 13.17 | 13.19 | 13.19 | 237 |
08 Feb 2024 | 13.34 | 13.36 | 13.31 | 13.34 | 13.34 | 7,490 |
07 Feb 2024 | 13.40 | 13.33 | 13.33 | 13.33 | 13.33 | 4,000 |
06 Feb 2024 | 13.40 | 13.96 | 13.25 | 13.37 | 13.37 | 5,262 |
05 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
02 Feb 2024 | 13.71 | 13.76 | 13.52 | 13.52 | 13.52 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |