Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 14.22 | 14.33 | 14.22 | 14.33 | 14.33 | 500 |
31 May 2024 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | 50 |
30 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
29 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
28 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
27 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
23 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
22 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
21 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
20 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
17 May 2024 | 14.07 | 14.15 | 14.07 | 14.15 | 14.15 | 40 |
16 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
15 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
14 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
13 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
10 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
09 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
08 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
07 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
03 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
02 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
30 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
29 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
26 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
25 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
24 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
23 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
22 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
19 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
18 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
17 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
16 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
15 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
12 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
11 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
10 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
09 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
08 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
05 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
04 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
03 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
02 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
28 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
27 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
26 Mar 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | 98 |
25 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
22 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
21 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
20 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
19 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
18 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
15 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
14 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
13 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
12 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
11 Mar 2024 | 13.31 | 13.47 | 13.31 | 13.47 | 13.47 | 50 |
08 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
07 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
06 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
05 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
04 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
01 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
29 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
28 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
27 Feb 2024 | 13.60 | 13.60 | 13.23 | 13.23 | 13.23 | 263 |
26 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
23 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
22 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
21 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
20 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
19 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
16 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
15 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
14 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
13 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
12 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
09 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
08 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 200 |
07 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
06 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
05 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
02 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
01 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
30 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
29 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
26 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
25 Jan 2024 | 15.19 | 15.19 | 15.17 | 15.17 | 15.17 | 200 |
24 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
23 Jan 2024 | 15.52 | 15.52 | 15.41 | 15.41 | 15.41 | 330 |
22 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
19 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
18 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 35 |
17 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
16 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
15 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
12 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
11 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |