Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 12.79 | 13.70 | 12.78 | 13.70 | 13.70 | 505 |
24 Jun 2024 | 14.36 | 14.36 | 13.73 | 13.66 | 13.66 | 300 |
21 Jun 2024 | 14.60 | 14.60 | 14.00 | 13.66 | 13.66 | 200 |
20 Jun 2024 | 13.70 | 13.70 | 13.50 | 13.66 | 13.66 | 1,098 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5,999 |
13 Jun 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 2,614 |
12 Jun 2024 | 12.01 | 13.70 | 12.01 | 13.00 | 13.00 | 12 |
11 Jun 2024 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | 3,000 |
10 Jun 2024 | 13.77 | 13.77 | 13.73 | 13.73 | 13.73 | 1,800 |
07 Jun 2024 | 13.80 | 13.90 | 13.80 | 13.81 | 13.81 | 1,072 |
06 Jun 2024 | 13.80 | 14.49 | 13.80 | 14.35 | 14.35 | 1,000 |
05 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3,004 |
04 Jun 2024 | 13.90 | 14.48 | 13.90 | 13.95 | 13.95 | 750 |
03 Jun 2024 | 14.40 | 14.99 | 13.99 | 14.00 | 14.00 | 1,096 |
31 May 2024 | 13.99 | 14.30 | 13.40 | 14.07 | 14.07 | 42,603 |
30 May 2024 | 13.69 | 13.99 | 13.69 | 13.70 | 13.70 | 1,279 |
29 May 2024 | 13.15 | 13.70 | 13.01 | 13.70 | 13.70 | 4,331 |
28 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
24 May 2024 | 14.95 | 14.95 | 14.00 | 14.50 | 14.50 | 2,500 |
23 May 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
22 May 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
21 May 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
20 May 2024 | 14.00 | 14.50 | 13.79 | 14.33 | 14.33 | 23,000 |
17 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,500 |
16 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
15 May 2024 | 14.86 | 14.86 | 14.05 | 14.10 | 14.10 | 7,500 |
14 May 2024 | 13.85 | 13.87 | 13.85 | 13.87 | 13.87 | 1,000 |
13 May 2024 | 13.87 | 13.89 | 13.20 | 13.36 | 13.36 | 20,500 |
10 May 2024 | 13.01 | 14.00 | 13.00 | 13.99 | 13.99 | 30,000 |
09 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,500 |
08 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
07 May 2024 | 13.75 | 13.75 | 12.95 | 12.95 | 12.95 | 4,500 |
06 May 2024 | 13.00 | 13.50 | 13.00 | 13.17 | 13.17 | 14,500 |
03 May 2024 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 1,000 |
02 May 2024 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 20,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | 6,500 |
29 Apr 2024 | 13.25 | 13.25 | 12.95 | 13.00 | 13.00 | 6,000 |
26 Apr 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3,000 |
25 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1,000 |
24 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2,500 |
23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 500 |
22 Apr 2024 | 13.52 | 14.10 | 13.40 | 14.00 | 14.00 | 6,500 |
19 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
18 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
17 Apr 2024 | 14.50 | 14.50 | 13.25 | 14.21 | 14.21 | 12,500 |
16 Apr 2024 | 14.45 | 14.90 | 13.50 | 14.15 | 14.15 | 31,000 |
15 Apr 2024 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 118,500 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 14.40 | 14.40 | 13.00 | 13.00 | 13.00 | 1,500 |
08 Apr 2024 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 10,500 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 13.55 | 14.05 | 13.03 | 13.03 | 13.03 | 6,500 |
03 Apr 2024 | 13.25 | 14.00 | 13.25 | 14.00 | 14.00 | 1,500 |
02 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
01 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 500 |
28 Mar 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 5,000 |
27 Mar 2024 | 13.20 | 13.49 | 13.15 | 13.20 | 13.20 | 8,000 |
26 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 500 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 12.41 | 12.80 | 12.39 | 12.39 | 12.39 | 31,000 |
21 Mar 2024 | 14.50 | 14.50 | 13.39 | 13.39 | 13.39 | 56,000 |
20 Mar 2024 | 15.05 | 15.05 | 14.00 | 14.48 | 14.48 | 93,500 |
19 Mar 2024 | 13.89 | 14.00 | 13.50 | 14.00 | 14.00 | 54,000 |
18 Mar 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 41,000 |
15 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,500 |
14 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 |
13 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.01 | 12.01 | 6,500 |
12 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
11 Mar 2024 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 4,500 |
08 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 500 |
07 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 |
05 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
04 Mar 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 12,000 |
01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
29 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,000 |
28 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 10,500 |
27 Feb 2024 | 12.01 | 12.74 | 12.01 | 12.74 | 12.74 | 1,000 |
26 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 500 |
23 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 5,000 |
22 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 10,500 |
21 Feb 2024 | 12.12 | 12.15 | 12.12 | 12.15 | 12.15 | 2,000 |
20 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
16 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
15 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
14 Feb 2024 | 12.12 | 13.12 | 12.12 | 13.12 | 13.12 | 1,000 |
13 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
12 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 |
09 Feb 2024 | 12.12 | 12.70 | 12.12 | 12.70 | 12.70 | 10,000 |
08 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 500 |
06 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
05 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
02 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
01 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |