Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.800 | 14.800 | 14.740 | 14.740 | 14.740 | 9,600 |
13 Jun 2024 | 14.840 | 14.840 | 14.830 | 14.830 | 14.830 | 1,800 |
12 Jun 2024 | 14.750 | 14.760 | 14.700 | 14.700 | 14.700 | 8,600 |
11 Jun 2024 | 15.100 | 15.100 | 14.740 | 14.750 | 14.750 | 34,600 |
07 Jun 2024 | 15.230 | 15.250 | 15.200 | 15.200 | 15.200 | 1,541 |
06 Jun 2024 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 1,000 |
05 Jun 2024 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 600 |
04 Jun 2024 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 200 |
03 Jun 2024 | 15.130 | 15.130 | 15.130 | 15.110 | 15.110 | 200 |
31 May 2024 | 15.060 | 15.060 | 14.970 | 14.970 | 14.970 | 3,000 |
30 May 2024 | 14.930 | 14.930 | 14.900 | 14.900 | 14.900 | 2,400 |
29 May 2024 | 15.050 | 15.050 | 14.980 | 14.980 | 14.980 | 7,200 |
28 May 2024 | 15.120 | 15.190 | 15.120 | 15.190 | 15.190 | 15,595 |
27 May 2024 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | - |
24 May 2024 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | - |
23 May 2024 | 15.350 | 15.350 | 15.160 | 15.190 | 15.190 | 4,896 |
22 May 2024 | 15.380 | 15.380 | 15.380 | 15.350 | 15.350 | 1,400 |
21 May 2024 | 15.350 | 15.360 | 15.350 | 15.380 | 15.380 | 8,000 |
20 May 2024 | 15.470 | 15.480 | 15.460 | 15.480 | 15.480 | 3,600 |
17 May 2024 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | - |
16 May 2024 | 15.710 | 15.800 | 15.690 | 15.740 | 15.740 | 20,200 |
14 May 2024 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 1,805 |
13 May 2024 | 15.340 | 15.350 | 15.340 | 15.350 | 15.350 | 5,600 |
10 May 2024 | 15.290 | 15.350 | 15.280 | 15.350 | 15.350 | 9,200 |
09 May 2024 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | - |
08 May 2024 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | - |
07 May 2024 | 15.380 | 15.380 | 15.340 | 15.370 | 15.370 | 1,600 |
06 May 2024 | 15.360 | 15.380 | 15.350 | 15.380 | 15.380 | 3,600 |
03 May 2024 | 15.140 | 15.330 | 15.140 | 15.170 | 15.170 | 5,400 |
02 May 2024 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | - |
30 Apr 2024 | 15.160 | 15.160 | 15.110 | 15.140 | 15.140 | 3,600 |
29 Apr 2024 | 15.070 | 15.190 | 15.060 | 15.160 | 15.160 | 27,395 |
26 Apr 2024 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 23,000 |
25 Apr 2024 | 15.070 | 15.110 | 15.070 | 15.100 | 15.100 | 42,400 |
24 Apr 2024 | 15.250 | 15.250 | 15.190 | 15.170 | 15.170 | 10,000 |
23 Apr 2024 | 15.090 | 15.150 | 15.090 | 15.100 | 15.100 | 4,702 |
22 Apr 2024 | 14.960 | 14.960 | 14.930 | 14.930 | 14.930 | 5,400 |
19 Apr 2024 | 14.610 | 14.750 | 14.580 | 14.770 | 14.770 | 2,800 |
18 Apr 2024 | 14.800 | 14.950 | 14.800 | 14.950 | 14.950 | 41,400 |
17 Apr 2024 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | - |
16 Apr 2024 | 15.000 | 15.000 | 14.830 | 14.840 | 14.840 | 20,800 |
15 Apr 2024 | 15.170 | 15.170 | 15.170 | 15.170 | 15.170 | - |
12 Apr 2024 | 15.480 | 15.480 | 15.340 | 15.340 | 15.340 | 23,600 |
11 Apr 2024 | 15.600 | 15.600 | 15.490 | 15.530 | 15.530 | 21,000 |
10 Apr 2024 | 15.910 | 15.920 | 15.870 | 15.920 | 15.920 | 44,000 |
09 Apr 2024 | 15.920 | 15.890 | 15.850 | 15.850 | 15.850 | 35,998 |
08 Apr 2024 | 15.760 | 15.790 | 15.760 | 15.790 | 15.790 | 17,600 |
05 Apr 2024 | 15.610 | 15.660 | 15.590 | 15.660 | 15.660 | 7,200 |
03 Apr 2024 | 15.850 | 15.850 | 15.560 | 15.590 | 15.590 | 15,000 |
02 Apr 2024 | 15.840 | 15.840 | 15.790 | 15.830 | 15.830 | 13,800 |
28 Mar 2024 | 15.980 | 15.980 | 15.940 | 15.930 | 15.930 | 11,000 |
27 Mar 2024 | 15.850 | 15.920 | 15.850 | 15.860 | 15.860 | 2,386 |
26 Mar 2024 | 15.830 | 15.910 | 15.830 | 15.850 | 15.850 | 21,800 |
25 Mar 2024 | 15.850 | 15.930 | 15.850 | 15.890 | 15.890 | 2,200 |
22 Mar 2024 | 15.920 | 15.920 | 15.780 | 15.820 | 15.820 | 8,000 |
21 Mar 2024 | 15.910 | 16.080 | 15.910 | 16.010 | 16.010 | 1,251,114 |
20 Mar 2024 | 15.720 | 15.730 | 15.670 | 15.680 | 15.680 | 327,400 |
19 Mar 2024 | 15.890 | 15.900 | 15.870 | 15.850 | 15.850 | 14,600 |
18 Mar 2024 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | - |
15 Mar 2024 | 15.960 | 15.980 | 15.920 | 15.920 | 15.920 | 136,800 |
14 Mar 2024 | 15.930 | 15.940 | 15.900 | 15.940 | 15.940 | 16,000 |
13 Mar 2024 | 15.960 | 15.960 | 15.900 | 15.900 | 15.900 | 12,200 |
12 Mar 2024 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 5,200 |
11 Mar 2024 | 15.950 | 15.980 | 15.950 | 15.960 | 15.960 | 33,400 |
08 Mar 2024 | 15.900 | 15.980 | 15.900 | 15.960 | 15.960 | 39,200 |
07 Mar 2024 | 15.710 | 15.710 | 15.690 | 15.690 | 15.690 | 8,319 |
06 Mar 2024 | 15.600 | 15.680 | 15.600 | 15.670 | 15.670 | 78,400 |
05 Mar 2024 | 15.600 | 15.600 | 15.520 | 15.530 | 15.530 | 30,200 |
04 Mar 2024 | 15.780 | 15.850 | 15.700 | 15.700 | 15.700 | 9,800 |
01 Mar 2024 | 15.680 | 15.680 | 15.620 | 15.650 | 15.650 | 63,600 |
29 Feb 2024 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | - |
28 Feb 2024 | 15.700 | 15.750 | 15.690 | 15.690 | 15.690 | 44,400 |
27 Feb 2024 | 15.700 | 15.740 | 15.690 | 15.740 | 15.740 | 29,789 |
26 Feb 2024 | 15.800 | 15.840 | 15.800 | 15.840 | 15.840 | 12,000 |
23 Feb 2024 | 15.920 | 15.920 | 15.860 | 15.860 | 15.860 | 23,915 |
22 Feb 2024 | 15.780 | 15.900 | 15.740 | 15.900 | 15.900 | 5,400 |
21 Feb 2024 | 15.910 | 15.910 | 15.910 | 15.890 | 15.890 | 1,800 |
20 Feb 2024 | 15.810 | 15.820 | 15.790 | 15.820 | 15.820 | 14,400 |
19 Feb 2024 | 15.860 | 15.890 | 15.830 | 15.850 | 15.850 | 25,000 |
16 Feb 2024 | 15.940 | 16.030 | 15.940 | 16.000 | 16.000 | 77,400 |
15 Feb 2024 | 15.890 | 15.890 | 15.890 | 15.910 | 15.910 | 800 |
14 Feb 2024 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | - |
09 Feb 2024 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | - |
08 Feb 2024 | 16.160 | 16.160 | 16.070 | 16.070 | 16.070 | 55,200 |
07 Feb 2024 | 16.160 | 16.160 | 16.070 | 16.070 | 16.070 | 2,531 |
06 Feb 2024 | 15.990 | 16.040 | 15.980 | 16.030 | 16.030 | 40,200 |
05 Feb 2024 | 16.170 | 16.170 | 16.090 | 16.100 | 16.100 | 94,800 |
02 Feb 2024 | 16.330 | 16.470 | 16.330 | 16.450 | 16.450 | 17,200 |
01 Feb 2024 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | - |
31 Jan 2024 | 16.200 | 16.330 | 16.200 | 16.330 | 16.330 | 23,000 |
30 Jan 2024 | 16.170 | 16.230 | 16.160 | 16.200 | 16.200 | 49,200 |
29 Jan 2024 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 385 |
26 Jan 2024 | 16.080 | 16.170 | 16.060 | 16.060 | 16.060 | 45,200 |
25 Jan 2024 | 16.070 | 16.080 | 16.050 | 16.070 | 16.070 | 51,000 |
24 Jan 2024 | 16.200 | 16.260 | 16.170 | 16.270 | 16.270 | 39,000 |
23 Jan 2024 | 16.130 | 16.130 | 16.130 | 16.130 | 16.130 | - |
22 Jan 2024 | 16.080 | 16.160 | 16.080 | 16.160 | 16.160 | 5,126 |
19 Jan 2024 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | - |
18 Jan 2024 | 16.060 | 16.070 | 16.050 | 16.050 | 16.050 | 9,400 |
17 Jan 2024 | 16.500 | 16.500 | 16.140 | 16.180 | 16.180 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |