Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 150 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 150 |
20 Jun 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 500 |
19 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
18 Jun 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 1,245 |
17 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
14 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
13 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
11 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
10 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
07 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
05 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
04 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
03 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
31 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
30 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
29 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
28 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
24 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
21 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
20 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
17 May 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 1,200 |
16 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
15 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
14 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
13 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 9 |
10 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
09 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
08 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
07 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
06 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
03 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
02 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
29 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
26 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
25 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
24 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 30 |
23 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
22 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
19 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
18 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Apr 2024 | 15.40 | 15.40 | 14.30 | 14.30 | 14.30 | 140 |
10 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
09 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
08 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
05 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
04 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
03 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
02 Apr 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 350 |
28 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
27 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
26 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
25 Mar 2024 | 16.01 | 16.05 | 16.01 | 16.05 | 16.05 | 200 |
22 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
21 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
20 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
19 Mar 2024 | 15.36 | 15.36 | 15.31 | 15.31 | 15.31 | 120 |
18 Mar 2024 | 14.35 | 15.34 | 14.10 | 15.34 | 15.34 | 413 |
15 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
14 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 150 |
13 Mar 2024 | 10.01 | 11.78 | 10.01 | 11.78 | 11.78 | 238 |
12 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
11 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
08 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
07 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
06 Mar 2024 | 9.08 | 9.14 | 9.08 | 9.14 | 9.14 | 125 |
05 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
04 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
01 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
29 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
27 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
26 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
23 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
22 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
21 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
20 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
19 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
16 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
15 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
14 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
13 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
12 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
09 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
08 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
07 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
05 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
02 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |