Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
27 Jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
26 Jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
25 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
24 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
21 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
20 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
18 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
17 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
14 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
13 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
12 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
11 Jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
10 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
07 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
06 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
05 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
04 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
03 Jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
31 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
30 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
29 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
28 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
24 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
23 May 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
20 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
17 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
16 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
15 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
14 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
13 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
10 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
09 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
08 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
07 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
06 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
03 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
02 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
01 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
30 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
29 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
26 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
25 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
24 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
23 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
22 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
19 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
18 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
17 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
16 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
15 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
12 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
11 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
10 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
09 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
08 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
05 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
03 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
02 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
01 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
28 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
27 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
26 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
25 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
22 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
21 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
20 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
19 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
18 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
15 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
14 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
13 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
12 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
11 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
08 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
07 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
06 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
05 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
01 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
29 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
28 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
27 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
26 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
23 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
22 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
21 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
20 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
16 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
15 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
14 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
13 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
12 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
09 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
08 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
07 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
06 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |