Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 15.59 | 15.79 | 15.59 | 15.79 | 15.79 | 400 |
28 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
27 Jun 2024 | 15.72 | 15.72 | 15.49 | 15.49 | 15.49 | 80 |
26 Jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
25 Jun 2024 | 15.53 | 15.93 | 15.53 | 15.93 | 15.93 | 85 |
24 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
21 Jun 2024 | 15.04 | 15.32 | 15.04 | 15.32 | 15.32 | 95 |
20 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
19 Jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
18 Jun 2024 | 14.66 | 15.06 | 14.66 | 15.00 | 15.00 | 80 |
17 Jun 2024 | 14.46 | 14.46 | 14.35 | 14.36 | 14.36 | 1,825 |
14 Jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 25 |
13 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
12 Jun 2024 | 14.54 | 14.67 | 14.54 | 14.67 | 14.67 | 231 |
11 Jun 2024 | 14.74 | 14.74 | 14.54 | 14.54 | 14.54 | 50 |
10 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
07 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
06 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
05 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
04 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
03 Jun 2024 | 15.05 | 15.05 | 14.73 | 14.73 | 14.73 | 740 |
31 May 2024 | 14.69 | 15.27 | 14.69 | 15.27 | 15.27 | 80 |
30 May 2024 | 14.92 | 14.92 | 14.69 | 14.69 | 14.69 | 70 |
29 May 2024 | 15.42 | 15.42 | 14.93 | 14.93 | 14.93 | 575 |
28 May 2024 | 15.50 | 15.50 | 15.42 | 15.42 | 15.42 | 300 |
27 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
23 May 2024 | 16.92 | 16.92 | 15.62 | 15.62 | 15.62 | 284 |
22 May 2024 | 17.00 | 17.00 | 16.91 | 16.92 | 16.92 | 1,150 |
21 May 2024 | 17.16 | 17.16 | 16.91 | 17.00 | 17.00 | 700 |
20 May 2024 | 16.39 | 17.20 | 16.39 | 17.20 | 17.20 | 1,120 |
17 May 2024 | 16.32 | 16.46 | 16.29 | 16.29 | 16.29 | 225 |
16 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
15 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
14 May 2024 | 15.80 | 16.32 | 15.80 | 16.32 | 16.32 | 12 |
13 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
10 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
09 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1 |
08 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
07 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
06 May 2024 | 15.46 | 15.61 | 15.46 | 15.61 | 15.61 | 65 |
03 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
02 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
30 Apr 2024 | 15.62 | 15.66 | 15.44 | 15.57 | 15.57 | 235 |
29 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
26 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
25 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
24 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
23 Apr 2024 | 15.72 | 15.94 | 15.58 | 15.58 | 15.58 | 110 |
22 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
19 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
18 Apr 2024 | 15.41 | 15.54 | 15.41 | 15.54 | 15.54 | 100 |
17 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
16 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
12 Apr 2024 | 16.18 | 16.18 | 15.97 | 15.97 | 15.97 | 20 |
11 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
10 Apr 2024 | 16.24 | 16.24 | 16.09 | 16.10 | 16.10 | 312 |
09 Apr 2024 | 16.19 | 16.50 | 16.19 | 16.50 | 16.50 | 1,150 |
08 Apr 2024 | 15.71 | 16.19 | 15.71 | 16.19 | 16.19 | 1,135 |
05 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
04 Apr 2024 | 15.54 | 15.71 | 15.54 | 15.71 | 15.71 | 35 |
03 Apr 2024 | 15.51 | 15.54 | 15.51 | 15.54 | 15.54 | 1,285 |
02 Apr 2024 | 14.99 | 15.65 | 14.99 | 15.51 | 15.51 | 1,177 |
28 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
27 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
26 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 Mar 2024 | 14.72 | 14.72 | 14.42 | 14.42 | 14.42 | 53 |
21 Mar 2024 | 14.63 | 14.73 | 14.63 | 14.73 | 14.73 | 50 |
20 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
19 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
18 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
15 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
14 Mar 2024 | 14.49 | 14.66 | 14.49 | 14.66 | 14.66 | 8 |
13 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
11 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
08 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
07 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
06 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
05 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
04 Mar 2024 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | 100 |
01 Mar 2024 | 14.21 | 14.75 | 14.21 | 14.75 | 14.75 | 20 |
29 Feb 2024 | 14.97 | 14.97 | 14.20 | 14.21 | 14.21 | 1,301 |
28 Feb 2024 | 15.35 | 15.35 | 14.97 | 14.97 | 14.97 | 1,400 |
27 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
26 Feb 2024 | 15.44 | 15.44 | 15.35 | 15.35 | 15.35 | 50 |
23 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 500 |
22 Feb 2024 | 15.52 | 15.52 | 15.44 | 15.44 | 15.44 | 100 |
21 Feb 2024 | 15.86 | 15.86 | 15.52 | 15.52 | 15.52 | 115 |
20 Feb 2024 | 15.44 | 15.86 | 15.44 | 15.86 | 15.86 | 70 |
19 Feb 2024 | 15.77 | 15.78 | 15.43 | 15.43 | 15.43 | 178 |
16 Feb 2024 | 15.40 | 15.77 | 15.40 | 15.77 | 15.77 | 50 |
15 Feb 2024 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | 3,232 |
14 Feb 2024 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 1,390 |
13 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 225 |
12 Feb 2024 | 15.09 | 15.37 | 15.09 | 15.37 | 15.37 | 837 |
09 Feb 2024 | 15.04 | 15.25 | 15.04 | 15.25 | 15.25 | 150 |
08 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |