Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.97 | 15.02 | 14.97 | 15.02 | 15.02 | 100 |
13 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
12 Jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 100 |
11 Jun 2024 | 15.18 | 15.24 | 15.18 | 15.24 | 15.24 | 500 |
10 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 100 |
07 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
06 Jun 2024 | 15.45 | 15.47 | 15.44 | 15.47 | 15.47 | 2,800 |
05 Jun 2024 | 15.43 | 15.43 | 15.42 | 15.42 | 15.42 | 100 |
04 Jun 2024 | 15.01 | 15.10 | 15.01 | 15.10 | 15.10 | 4,700 |
03 Jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 100 |
31 May 2024 | 15.09 | 15.09 | 15.08 | 15.08 | 15.08 | 300 |
30 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
29 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
28 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 100 |
24 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 100 |
23 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
22 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
21 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
20 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
17 May 2024 | 15.31 | 15.31 | 15.28 | 15.28 | 15.28 | 400 |
16 May 2024 | 15.38 | 15.38 | 15.32 | 15.32 | 15.32 | 1,800 |
15 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
14 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
13 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
10 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
09 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 100 |
08 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
07 May 2024 | 14.95 | 14.95 | 14.91 | 14.91 | 14.91 | 300 |
06 May 2024 | 14.93 | 14.94 | 14.92 | 14.92 | 14.92 | 800 |
03 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
02 May 2024 | 14.53 | 14.54 | 14.52 | 14.54 | 14.54 | 800 |
01 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
30 Apr 2024 | 14.55 | 14.55 | 14.49 | 14.49 | 14.49 | 700 |
29 Apr 2024 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 1,600 |
26 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
25 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
24 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
23 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 100 |
22 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
19 Apr 2024 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 200 |
18 Apr 2024 | 14.67 | 14.67 | 14.55 | 14.56 | 14.56 | 1,100 |
17 Apr 2024 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | 500 |
16 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
15 Apr 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.93 | 600 |
12 Apr 2024 | 15.07 | 15.07 | 14.92 | 14.92 | 14.92 | 3,100 |
11 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
10 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
09 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
08 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 100 |
05 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
04 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
03 Apr 2024 | 15.52 | 15.56 | 15.50 | 15.50 | 15.50 | 1,600 |
02 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 200 |
01 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
28 Mar 2024 | 15.71 | 15.72 | 15.71 | 15.72 | 15.72 | 1,600 |
27 Mar 2024 | 15.70 | 15.78 | 15.70 | 15.78 | 15.78 | 400 |
26 Mar 2024 | 15.75 | 15.80 | 15.73 | 15.73 | 15.73 | 2,100 |
25 Mar 2024 | 15.73 | 15.73 | 15.69 | 15.69 | 15.69 | 500 |
22 Mar 2024 | 15.74 | 15.78 | 15.74 | 15.76 | 15.76 | 1,800 |
21 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 100 |
20 Mar 2024 | 15.61 | 15.83 | 15.61 | 15.83 | 15.83 | 300 |
19 Mar 2024 | 15.56 | 15.62 | 15.54 | 15.58 | 15.58 | 75,400 |
18 Mar 2024 | 15.71 | 15.71 | 15.67 | 15.67 | 15.67 | 200 |
15 Mar 2024 | 15.81 | 15.81 | 15.71 | 15.71 | 15.71 | 1,100 |
14 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 100 |
13 Mar 2024 | 15.96 | 15.96 | 15.91 | 15.91 | 15.91 | 8,000 |
12 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
11 Mar 2024 | 15.79 | 15.79 | 15.76 | 15.76 | 15.76 | 100 |
08 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
07 Mar 2024 | 16.13 | 16.14 | 16.12 | 16.14 | 16.14 | 4,800 |
06 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
05 Mar 2024 | 15.53 | 15.53 | 15.48 | 15.48 | 15.48 | 1,000 |
04 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
01 Mar 2024 | 15.68 | 15.72 | 15.68 | 15.72 | 15.72 | 3,800 |
29 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
28 Feb 2024 | 15.53 | 15.53 | 15.48 | 15.49 | 15.49 | 5,100 |
27 Feb 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 15.55 | 600 |
26 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
23 Feb 2024 | 15.54 | 15.54 | 15.47 | 15.51 | 15.51 | 3,300 |
22 Feb 2024 | 15.52 | 15.58 | 15.52 | 15.58 | 15.58 | 400 |
21 Feb 2024 | 15.20 | 15.32 | 15.20 | 15.32 | 15.32 | 200 |
20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 200 |
16 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
15 Feb 2024 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 300 |
14 Feb 2024 | 14.85 | 14.91 | 14.85 | 14.91 | 14.91 | 500 |
13 Feb 2024 | 14.64 | 14.64 | 14.63 | 14.63 | 14.63 | 2,900 |
12 Feb 2024 | 14.44 | 15.06 | 14.44 | 15.06 | 15.06 | 700 |
09 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 300 |
08 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
07 Feb 2024 | 14.79 | 14.88 | 14.79 | 14.84 | 14.84 | 13,300 |
06 Feb 2024 | 14.59 | 14.79 | 14.59 | 14.76 | 14.76 | 16,600 |
05 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
02 Feb 2024 | 14.63 | 14.64 | 14.62 | 14.64 | 14.64 | 11,000 |
01 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
31 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
30 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
29 Jan 2024 | 14.53 | 14.62 | 14.52 | 14.62 | 14.62 | 2,700 |
26 Jan 2024 | 14.56 | 14.62 | 14.53 | 14.53 | 14.53 | 7,800 |
25 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
24 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |