Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
13 Jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
12 Jun 2024 | 17.59 | 17.59 | 17.40 | 17.40 | 17.40 | 300 |
11 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
10 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
07 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
06 Jun 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
05 Jun 2024 | 17.15 | 17.56 | 17.15 | 17.56 | 17.56 | 300 |
04 Jun 2024 | 17.27 | 17.27 | 17.06 | 17.06 | 17.06 | 300 |
03 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
31 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
30 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
29 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
28 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
27 May 2024 | 17.57 | 17.73 | 17.56 | 17.73 | 17.73 | 330 |
24 May 2024 | 16.81 | 17.25 | 16.81 | 17.25 | 17.25 | 900 |
23 May 2024 | 16.63 | 16.81 | 16.63 | 16.81 | 16.81 | 300 |
22 May 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 1,200 |
21 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
20 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
17 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
16 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
14 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
13 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
10 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
09 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
08 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
07 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
06 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
03 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
02 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
30 Apr 2024 | 15.55 | 15.61 | 15.55 | 15.61 | 15.61 | 300 |
29 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
26 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
25 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
24 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
23 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
22 Apr 2024 | 14.02 | 14.15 | 14.02 | 14.15 | 14.15 | 300 |
19 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
18 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
17 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
16 Apr 2024 | 15.95 | 15.95 | 15.74 | 15.74 | 15.74 | 20 |
15 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
12 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
11 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 125 |
10 Apr 2024 | 16.60 | 16.94 | 16.60 | 16.94 | 16.94 | 100 |
09 Apr 2024 | 16.74 | 16.74 | 16.60 | 16.60 | 16.60 | 70 |
08 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
04 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
03 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
02 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
28 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
27 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
26 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
22 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
19 Mar 2024 | 15.23 | 15.28 | 15.23 | 15.28 | 15.28 | 300 |
18 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
15 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
14 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
13 Mar 2024 | 15.28 | 15.28 | 15.06 | 15.06 | 15.06 | 200 |
12 Mar 2024 | 15.19 | 15.41 | 15.19 | 15.41 | 15.41 | 600 |
11 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
08 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
07 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
06 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
05 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
04 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
01 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
29 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 Feb 2024 | 15.67 | 15.67 | 15.15 | 15.15 | 15.15 | 600 |
27 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
26 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
23 Feb 2024 | 15.83 | 15.96 | 15.83 | 15.96 | 15.96 | 300 |
22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
21 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
20 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
19 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
16 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
15 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
14 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
13 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
12 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
09 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
08 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
07 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
06 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
05 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
02 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
01 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
31 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
30 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
29 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
26 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
25 Jan 2024 | 16.57 | 16.57 | 15.80 | 15.80 | 15.80 | 1,300 |
24 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |