Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.40 | 14.45 | 14.33 | 14.33 | 14.33 | 117 |
13 Jun 2024 | 14.45 | 14.47 | 14.45 | 14.46 | 14.46 | 7,032 |
12 Jun 2024 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | 221 |
11 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
10 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
07 Jun 2024 | 14.71 | 14.79 | 14.71 | 14.79 | 14.79 | 2 |
06 Jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
05 Jun 2024 | 14.60 | 14.60 | 14.40 | 14.43 | 14.43 | 3,126 |
04 Jun 2024 | 14.83 | 14.83 | 14.58 | 14.78 | 14.78 | 381 |
03 Jun 2024 | 14.74 | 15.16 | 14.74 | 15.00 | 15.00 | 423 |
31 May 2024 | 14.80 | 15.07 | 14.80 | 15.07 | 15.07 | 927 |
30 May 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | 436 |
29 May 2024 | 15.25 | 15.25 | 14.99 | 14.99 | 14.99 | 2,987 |
28 May 2024 | 15.40 | 15.42 | 15.30 | 15.42 | 15.42 | 802 |
27 May 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 450 |
24 May 2024 | 15.63 | 15.63 | 15.45 | 15.45 | 15.45 | 382 |
23 May 2024 | 16.93 | 16.93 | 15.55 | 15.64 | 15.64 | 4,473 |
22 May 2024 | 16.96 | 17.00 | 16.80 | 16.80 | 16.80 | 1,721 |
21 May 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1,165 |
20 May 2024 | 16.50 | 17.10 | 16.50 | 16.95 | 16.95 | 2,361 |
17 May 2024 | 16.12 | 16.50 | 16.12 | 16.50 | 16.50 | 2,000 |
16 May 2024 | 16.20 | 16.20 | 16.15 | 16.20 | 16.20 | 274 |
15 May 2024 | 16.11 | 16.20 | 16.10 | 16.10 | 16.10 | 768 |
14 May 2024 | 15.80 | 16.10 | 15.80 | 16.01 | 16.01 | 1,900 |
13 May 2024 | 15.70 | 15.90 | 15.70 | 15.72 | 15.72 | 470 |
10 May 2024 | 15.91 | 16.02 | 15.80 | 16.02 | 16.02 | 2,116 |
09 May 2024 | 15.61 | 15.92 | 15.61 | 15.92 | 15.92 | 200 |
08 May 2024 | 15.49 | 15.74 | 15.49 | 15.50 | 15.50 | 977 |
07 May 2024 | 15.61 | 15.83 | 15.52 | 15.83 | 15.83 | 100 |
06 May 2024 | 15.20 | 15.93 | 15.20 | 15.93 | 15.93 | 1,200 |
03 May 2024 | 15.14 | 15.28 | 15.14 | 15.15 | 15.15 | 1,201 |
02 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 25 |
30 Apr 2024 | 15.62 | 15.78 | 15.40 | 15.40 | 15.40 | 142 |
29 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15 |
26 Apr 2024 | 15.34 | 15.79 | 15.34 | 15.79 | 15.79 | 7 |
25 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
23 Apr 2024 | 16.04 | 16.04 | 15.60 | 15.60 | 15.60 | 650 |
22 Apr 2024 | 15.57 | 16.01 | 15.57 | 16.01 | 16.01 | 935 |
19 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
18 Apr 2024 | 15.41 | 15.67 | 15.22 | 15.67 | 15.67 | 1,150 |
17 Apr 2024 | 15.00 | 15.68 | 14.96 | 15.68 | 15.68 | 442 |
16 Apr 2024 | 16.07 | 16.07 | 15.04 | 15.04 | 15.04 | 881 |
15 Apr 2024 | 15.85 | 16.05 | 15.67 | 16.05 | 16.05 | 1,300 |
12 Apr 2024 | 15.87 | 16.00 | 15.70 | 15.97 | 15.97 | 1,340 |
11 Apr 2024 | 16.19 | 16.22 | 16.19 | 16.22 | 16.22 | 20 |
10 Apr 2024 | 15.91 | 16.59 | 15.91 | 16.08 | 16.08 | 1,300 |
09 Apr 2024 | 16.36 | 16.71 | 16.35 | 16.60 | 16.60 | 1,698 |
08 Apr 2024 | 15.98 | 16.36 | 15.92 | 16.36 | 16.36 | 3,765 |
05 Apr 2024 | 15.68 | 15.99 | 15.67 | 15.99 | 15.99 | 630 |
04 Apr 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 100 |
03 Apr 2024 | 15.22 | 15.84 | 15.22 | 15.83 | 15.83 | 2,242 |
02 Apr 2024 | 15.02 | 15.85 | 15.02 | 15.50 | 15.50 | 3,770 |
28 Mar 2024 | 14.76 | 15.01 | 14.56 | 15.01 | 15.01 | 1,654 |
27 Mar 2024 | 15.00 | 15.11 | 14.80 | 14.80 | 14.80 | 1,277 |
26 Mar 2024 | 14.35 | 15.11 | 14.35 | 15.11 | 15.11 | 620 |
25 Mar 2024 | 14.70 | 14.70 | 14.55 | 14.65 | 14.65 | 703 |
22 Mar 2024 | 14.41 | 14.65 | 14.41 | 14.64 | 14.64 | 180 |
21 Mar 2024 | 14.35 | 14.77 | 14.35 | 14.77 | 14.77 | 740 |
20 Mar 2024 | 14.54 | 14.54 | 14.36 | 14.50 | 14.50 | 102 |
19 Mar 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 150 |
18 Mar 2024 | 14.70 | 14.78 | 14.70 | 14.78 | 14.78 | 83 |
15 Mar 2024 | 14.68 | 15.17 | 14.68 | 15.17 | 15.17 | 200 |
14 Mar 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 14.63 | 17 |
13 Mar 2024 | 14.79 | 14.79 | 14.53 | 14.53 | 14.53 | 169 |
12 Mar 2024 | 14.47 | 14.62 | 14.47 | 14.62 | 14.62 | 780 |
11 Mar 2024 | 14.79 | 14.79 | 14.47 | 14.47 | 14.47 | 344 |
08 Mar 2024 | 14.40 | 14.68 | 14.40 | 14.47 | 14.47 | 7,769 |
07 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
06 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
05 Mar 2024 | 14.06 | 14.36 | 13.97 | 14.22 | 14.22 | 50 |
04 Mar 2024 | 14.48 | 14.71 | 14.48 | 14.71 | 14.71 | 360 |
01 Mar 2024 | 14.20 | 14.76 | 14.20 | 14.48 | 14.48 | 800 |
29 Feb 2024 | 14.66 | 14.76 | 14.39 | 14.55 | 14.55 | 1,285 |
28 Feb 2024 | 15.17 | 15.17 | 14.76 | 14.76 | 14.76 | 1,772 |
27 Feb 2024 | 15.04 | 15.50 | 15.04 | 15.48 | 15.48 | 810 |
26 Feb 2024 | 15.20 | 15.49 | 15.03 | 15.03 | 15.03 | 329 |
23 Feb 2024 | 15.13 | 15.40 | 15.13 | 15.40 | 15.40 | 200 |
22 Feb 2024 | 15.45 | 15.45 | 15.09 | 15.09 | 15.09 | 1,124 |
21 Feb 2024 | 15.56 | 15.82 | 15.56 | 15.81 | 15.81 | 1,290 |
20 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
19 Feb 2024 | 15.46 | 15.75 | 15.46 | 15.70 | 15.70 | 624 |
16 Feb 2024 | 15.27 | 15.79 | 15.27 | 15.46 | 15.46 | 864 |
15 Feb 2024 | 15.23 | 15.50 | 15.23 | 15.27 | 15.27 | 2,000 |
14 Feb 2024 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 20 |
13 Feb 2024 | 15.39 | 15.70 | 15.30 | 15.30 | 15.30 | 217 |
12 Feb 2024 | 15.10 | 15.71 | 15.10 | 15.71 | 15.71 | 9,146 |
09 Feb 2024 | 15.02 | 15.14 | 15.02 | 15.14 | 15.14 | 110 |
08 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
07 Feb 2024 | 15.08 | 15.20 | 15.00 | 15.00 | 15.00 | 373 |
06 Feb 2024 | 14.90 | 15.37 | 14.90 | 15.30 | 15.30 | 370 |
05 Feb 2024 | 15.05 | 15.22 | 14.83 | 14.83 | 14.83 | 27,890 |
02 Feb 2024 | 15.02 | 15.30 | 14.89 | 15.21 | 15.21 | 7,010 |
01 Feb 2024 | 14.30 | 15.30 | 14.30 | 15.30 | 15.30 | 5,027 |
31 Jan 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | 135 |
30 Jan 2024 | 14.15 | 14.38 | 14.15 | 14.38 | 14.38 | 200 |
29 Jan 2024 | 13.81 | 14.15 | 13.81 | 14.15 | 14.15 | 1,987 |
26 Jan 2024 | 13.64 | 14.12 | 13.59 | 14.12 | 14.12 | 1,155 |
25 Jan 2024 | 13.68 | 14.08 | 13.68 | 14.08 | 14.08 | 57 |
24 Jan 2024 | 13.80 | 14.12 | 13.80 | 14.01 | 14.01 | 2,769 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |