Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.30 | 15.30 | 14.22 | 14.22 | 14.22 | 580 |
13 Jun 2024 | 15.40 | 15.40 | 15.23 | 15.23 | 15.23 | - |
12 Jun 2024 | 15.18 | 15.57 | 15.08 | 15.50 | 15.50 | - |
11 Jun 2024 | 15.29 | 15.30 | 15.17 | 15.17 | 15.17 | - |
10 Jun 2024 | 15.30 | 15.48 | 15.30 | 15.30 | 15.30 | - |
07 Jun 2024 | 15.19 | 15.33 | 15.18 | 15.33 | 15.33 | - |
06 Jun 2024 | 15.46 | 15.58 | 15.36 | 15.38 | 15.38 | 233 |
05 Jun 2024 | 15.61 | 15.70 | 15.48 | 15.50 | 15.50 | 164 |
04 Jun 2024 | 14.72 | 15.45 | 14.68 | 15.39 | 15.39 | 351 |
03 Jun 2024 | 14.03 | 14.30 | 13.86 | 14.24 | 14.24 | 350 |
31 May 2024 | 13.97 | 13.97 | 13.78 | 13.78 | 13.78 | 40 |
30 May 2024 | 13.87 | 14.07 | 13.82 | 14.07 | 14.07 | - |
29 May 2024 | 14.23 | 14.23 | 13.92 | 13.92 | 13.92 | 25 |
28 May 2024 | 14.02 | 14.33 | 13.98 | 14.32 | 14.32 | - |
27 May 2024 | 13.91 | 14.20 | 13.91 | 14.06 | 14.06 | 10 |
24 May 2024 | 13.64 | 13.87 | 13.61 | 13.74 | 13.74 | - |
23 May 2024 | 14.43 | 14.43 | 13.92 | 13.92 | 13.92 | - |
22 May 2024 | 14.83 | 14.85 | 14.54 | 14.54 | 14.54 | - |
21 May 2024 | 14.65 | 14.72 | 14.61 | 14.71 | 14.71 | 50 |
20 May 2024 | 13.71 | 14.67 | 13.71 | 14.67 | 14.67 | 100 |
17 May 2024 | 13.69 | 13.85 | 13.67 | 13.70 | 13.70 | - |
16 May 2024 | 13.65 | 13.71 | 13.65 | 13.70 | 13.70 | - |
15 May 2024 | 13.32 | 13.63 | 13.30 | 13.59 | 13.59 | - |
14 May 2024 | 13.41 | 13.44 | 13.41 | 13.44 | 13.44 | - |
13 May 2024 | 13.37 | 13.49 | 13.35 | 13.35 | 13.35 | - |
10 May 2024 | 13.54 | 13.54 | 13.28 | 13.28 | 13.28 | - |
09 May 2024 | 13.21 | 13.48 | 13.20 | 13.48 | 13.48 | - |
08 May 2024 | 13.09 | 13.18 | 13.09 | 13.11 | 13.11 | 50 |
07 May 2024 | 13.49 | 13.62 | 13.30 | 13.30 | 13.30 | 50 |
06 May 2024 | 13.40 | 13.63 | 13.38 | 13.57 | 13.57 | 273 |
03 May 2024 | 13.51 | 13.63 | 13.43 | 13.43 | 13.43 | 100 |
02 May 2024 | 13.48 | 13.56 | 13.40 | 13.40 | 13.40 | - |
30 Apr 2024 | 14.03 | 14.04 | 13.90 | 13.90 | 13.90 | - |
29 Apr 2024 | 13.97 | 14.08 | 13.97 | 13.99 | 13.99 | - |
26 Apr 2024 | 14.13 | 14.13 | 13.93 | 13.93 | 13.93 | - |
25 Apr 2024 | 13.94 | 14.02 | 13.88 | 13.88 | 13.88 | - |
24 Apr 2024 | 13.87 | 13.95 | 13.83 | 13.90 | 13.90 | 1,100 |
23 Apr 2024 | 13.35 | 13.84 | 13.30 | 13.84 | 13.84 | - |
22 Apr 2024 | 13.17 | 13.35 | 13.17 | 13.34 | 13.34 | - |
19 Apr 2024 | 13.19 | 13.30 | 13.11 | 13.30 | 13.30 | - |
18 Apr 2024 | 13.15 | 13.44 | 13.15 | 13.43 | 13.43 | - |
17 Apr 2024 | 13.09 | 13.29 | 13.09 | 13.22 | 13.22 | 8 |
16 Apr 2024 | 13.13 | 13.15 | 13.07 | 13.13 | 13.13 | - |
15 Apr 2024 | 13.38 | 13.75 | 13.24 | 13.24 | 13.24 | 490 |
12 Apr 2024 | 13.93 | 13.93 | 13.45 | 13.45 | 13.45 | - |
11 Apr 2024 | 13.85 | 13.99 | 13.63 | 13.84 | 13.84 | 100 |
10 Apr 2024 | 14.18 | 14.18 | 14.12 | 14.12 | 14.12 | - |
09 Apr 2024 | 14.33 | 14.33 | 14.06 | 14.06 | 14.06 | - |
08 Apr 2024 | 13.93 | 14.32 | 13.88 | 14.29 | 14.29 | 130 |
05 Apr 2024 | 13.88 | 13.93 | 13.72 | 13.86 | 13.86 | 30 |
04 Apr 2024 | 14.18 | 14.34 | 14.18 | 14.34 | 14.34 | 100 |
03 Apr 2024 | 14.44 | 14.44 | 14.18 | 14.18 | 14.18 | 325 |
02 Apr 2024 | 14.99 | 14.99 | 14.30 | 14.30 | 14.30 | - |
28 Mar 2024 | 15.86 | 15.86 | 15.25 | 15.25 | 15.25 | 720 |
27 Mar 2024 | 15.79 | 16.11 | 15.73 | 16.11 | 16.11 | 350 |
26 Mar 2024 | 15.90 | 16.05 | 15.64 | 15.64 | 15.64 | 125 |
25 Mar 2024 | 15.77 | 15.92 | 15.77 | 15.84 | 15.84 | - |
22 Mar 2024 | 15.67 | 15.78 | 15.67 | 15.69 | 15.69 | 25 |
21 Mar 2024 | 15.43 | 15.69 | 15.43 | 15.55 | 15.55 | - |
20 Mar 2024 | 14.74 | 15.11 | 14.68 | 15.10 | 15.10 | 60 |
19 Mar 2024 | 14.84 | 14.84 | 14.66 | 14.74 | 14.74 | - |
18 Mar 2024 | 15.00 | 15.22 | 14.83 | 14.90 | 14.90 | 140 |
15 Mar 2024 | 14.85 | 14.91 | 14.74 | 14.74 | 14.74 | - |
14 Mar 2024 | 15.19 | 15.26 | 14.94 | 14.94 | 14.94 | 500 |
13 Mar 2024 | 14.85 | 15.31 | 14.84 | 15.20 | 15.20 | - |
12 Mar 2024 | 14.75 | 14.86 | 14.68 | 14.76 | 14.76 | 500 |
11 Mar 2024 | 14.89 | 15.01 | 14.76 | 14.76 | 14.76 | - |
08 Mar 2024 | 14.32 | 15.25 | 14.21 | 14.79 | 14.79 | 99 |
07 Mar 2024 | 14.59 | 14.67 | 14.37 | 14.37 | 14.37 | - |
06 Mar 2024 | 14.59 | 14.68 | 14.59 | 14.68 | 14.68 | - |
05 Mar 2024 | 14.77 | 14.86 | 14.57 | 14.69 | 14.69 | 200 |
04 Mar 2024 | 14.59 | 14.85 | 14.59 | 14.80 | 14.80 | - |
01 Mar 2024 | 14.64 | 14.78 | 14.58 | 14.58 | 14.58 | - |
29 Feb 2024 | 14.28 | 14.63 | 14.10 | 14.55 | 14.55 | 300 |
28 Feb 2024 | 14.62 | 14.70 | 14.34 | 14.34 | 14.34 | - |
27 Feb 2024 | 13.67 | 14.54 | 13.67 | 14.54 | 14.54 | 100 |
26 Feb 2024 | 14.04 | 14.04 | 13.64 | 13.64 | 13.64 | 212 |
23 Feb 2024 | 13.97 | 14.18 | 13.88 | 14.18 | 14.18 | - |
22 Feb 2024 | 13.89 | 14.23 | 13.89 | 14.01 | 14.01 | - |
21 Feb 2024 | 13.51 | 13.59 | 13.49 | 13.52 | 13.52 | 100 |
20 Feb 2024 | 13.75 | 13.75 | 13.37 | 13.48 | 13.48 | - |
19 Feb 2024 | 13.76 | 13.84 | 13.76 | 13.79 | 13.79 | - |
16 Feb 2024 | 14.05 | 14.08 | 13.80 | 13.80 | 13.80 | 21 |
15 Feb 2024 | 14.31 | 14.31 | 14.11 | 14.11 | 14.11 | 100 |
14 Feb 2024 | 13.99 | 14.13 | 13.94 | 14.02 | 14.02 | - |
13 Feb 2024 | 14.23 | 14.24 | 13.94 | 13.99 | 13.99 | 100 |
12 Feb 2024 | 14.01 | 14.41 | 14.01 | 14.34 | 14.34 | - |
09 Feb 2024 | 14.41 | 14.44 | 13.96 | 14.03 | 14.03 | 4,540 |
08 Feb 2024 | 14.47 | 14.47 | 14.42 | 14.43 | 14.43 | 15 |
07 Feb 2024 | 14.78 | 14.78 | 14.62 | 14.62 | 14.62 | - |
06 Feb 2024 | 14.68 | 14.92 | 14.55 | 14.85 | 14.85 | 1,100 |
05 Feb 2024 | 15.10 | 15.22 | 14.51 | 14.51 | 14.51 | 50 |
02 Feb 2024 | 15.40 | 15.46 | 15.08 | 15.08 | 15.08 | - |
01 Feb 2024 | 15.35 | 15.50 | 15.22 | 15.22 | 15.22 | 101 |
31 Jan 2024 | 15.10 | 15.64 | 15.07 | 15.64 | 15.64 | - |
30 Jan 2024 | 15.12 | 15.28 | 15.08 | 15.28 | 15.28 | 108 |
29 Jan 2024 | 14.37 | 15.06 | 14.37 | 15.06 | 15.06 | - |
26 Jan 2024 | 15.01 | 15.14 | 14.72 | 14.72 | 14.72 | - |
25 Jan 2024 | 14.75 | 15.09 | 14.72 | 15.04 | 15.04 | - |
24 Jan 2024 | 14.96 | 15.00 | 14.85 | 14.85 | 14.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |