Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
20 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
18 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
17 Jun 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - |
14 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
13 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
11 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
10 Jun 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
07 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
06 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
05 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
04 Jun 2024 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | - |
03 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
31 May 2024 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 85 |
30 May 2024 | 12.40 | 12.90 | 12.00 | 12.20 | 12.20 | 60 |
29 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
28 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
27 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
24 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
23 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
22 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
20 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
16 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
14 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
13 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
10 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
09 May 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
08 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
06 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
03 May 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 40 |
02 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
30 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
29 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
26 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
24 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
23 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
22 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
19 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
18 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
16 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
15 Apr 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 300 |
12 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 300 |
11 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
10 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 Apr 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1,200 |
08 Apr 2024 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 300 |
05 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
04 Apr 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
03 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
02 Apr 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 10 |
28 Mar 2024 | 13.95 | 14.23 | 13.95 | 14.23 | 14.23 | 50 |
27 Mar 2024 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | - |
26 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
25 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
22 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
21 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
20 Mar 2024 | 14.25 | 14.27 | 14.21 | 14.21 | 14.21 | 499 |
19 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
18 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
15 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
14 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
13 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 7 |
12 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
11 Mar 2024 | 17.03 | 17.51 | 16.98 | 17.51 | 17.51 | 200 |
08 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
07 Mar 2024 | 16.60 | 17.30 | 16.59 | 16.70 | 16.70 | 250 |
06 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
05 Mar 2024 | 18.04 | 18.06 | 18.04 | 18.06 | 18.06 | - |
04 Mar 2024 | 18.12 | 18.12 | 18.09 | 18.09 | 18.09 | - |
01 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
29 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
28 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
27 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
26 Feb 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | - |
23 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
21 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
20 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
19 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
16 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
15 Feb 2024 | 17.81 | 17.81 | 17.66 | 17.66 | 17.66 | - |
14 Feb 2024 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | - |
13 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
12 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
09 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
07 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
06 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
05 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
02 Feb 2024 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | 29 |
01 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
31 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |