Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 100 |
26 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
24 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
21 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
20 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
18 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
17 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
14 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 200 |
12 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
11 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
10 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
07 Jun 2024 | 15.50 | 15.75 | 15.50 | 15.50 | 15.50 | 800 |
06 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
05 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
04 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 500 |
03 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
31 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
30 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
29 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
28 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
24 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
23 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
22 May 2024 | 15.84 | 15.84 | 15.73 | 15.73 | 15.73 | 200 |
21 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
20 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
17 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
16 May 2024 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 300 |
15 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
14 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
13 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
10 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 100 |
09 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
08 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
07 May 2024 | 15.01 | 15.61 | 15.01 | 15.61 | 15.61 | 500 |
06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
03 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
02 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
01 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
30 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
29 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 400 |
26 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 700 |
25 Apr 2024 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | 300 |
24 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
23 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
22 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
19 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
18 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
17 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 500 |
16 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
15 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
12 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
11 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
10 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
09 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
08 Apr 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 1,500 |
05 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
04 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
03 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
02 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
01 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
28 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 200 |
27 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
26 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 100 |
25 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
22 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
21 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 500 |
20 Mar 2024 | 14.03 | 14.03 | 13.84 | 13.84 | 13.84 | 1,300 |
19 Mar 2024 | 13.86 | 13.87 | 13.86 | 13.87 | 13.87 | 5,400 |
18 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
15 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
13 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
12 Mar 2024 | 14.03 | 14.17 | 13.81 | 13.81 | 13.81 | 5,800 |
11 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 300 |
08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
04 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 900 |
01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
29 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
28 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 300 |
27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
26 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
23 Feb 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 13.88 | 1,200 |
22 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
21 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
20 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
16 Feb 2024 | 14.57 | 14.75 | 14.57 | 14.62 | 14.62 | 10,100 |
15 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
14 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
13 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
12 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
09 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
08 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
07 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
06 Feb 2024 | 14.59 | 14.61 | 14.58 | 14.61 | 14.61 | 900 |
05 Feb 2024 | 14.00 | 14.00 | 13.92 | 13.92 | 13.92 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |