Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 59 |
07 Jun 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
06 Jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
05 Jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
04 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
03 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
31 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
30 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
29 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
28 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
27 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
24 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
23 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
22 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
21 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
20 May 2024 | 16.56 | 17.03 | 16.56 | 17.03 | 17.03 | - |
17 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
16 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
14 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
13 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
10 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
09 May 2024 | 16.26 | 16.26 | 16.16 | 16.16 | 16.16 | - |
08 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
07 May 2024 | 16.30 | 16.41 | 16.30 | 16.41 | 16.41 | 59 |
06 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
03 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
02 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
30 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
29 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
26 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
25 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
24 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
23 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
22 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
19 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
18 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
17 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
16 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
15 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 86 |
12 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
11 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
10 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
09 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
08 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
05 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
04 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
03 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
02 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
28 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
26 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
25 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
22 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
21 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
20 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
19 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
18 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
15 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
14 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
13 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
08 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
07 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
06 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
05 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
04 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
01 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
29 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
28 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
27 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
26 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
23 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
22 Feb 2024 | 13.02 | 13.61 | 13.02 | 13.61 | 13.61 | 150 |
21 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
20 Feb 2024 | 13.24 | 13.24 | 13.14 | 13.14 | 13.14 | 5 |
19 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
15 Feb 2024 | 13.17 | 13.30 | 13.17 | 13.30 | 13.30 | 700 |
14 Feb 2024 | 13.48 | 13.48 | 13.31 | 13.31 | 13.31 | 20 |
13 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
12 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
09 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
08 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
07 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
06 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
05 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
02 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
01 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
31 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
30 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
29 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
26 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
25 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
24 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
23 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
22 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
19 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
18 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |