Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.77 | 14.90 | 14.77 | 14.90 | 14.90 | 209 |
27 Jun 2024 | 14.59 | 14.71 | 14.59 | 14.71 | 14.71 | 500 |
26 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
25 Jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
24 Jun 2024 | 14.60 | 14.77 | 14.60 | 14.73 | 14.73 | 568 |
21 Jun 2024 | 14.64 | 14.65 | 14.59 | 14.59 | 14.59 | 740 |
20 Jun 2024 | 14.50 | 14.61 | 14.50 | 14.61 | 14.61 | 540 |
19 Jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
18 Jun 2024 | 14.19 | 14.60 | 14.19 | 14.60 | 14.60 | 300 |
17 Jun 2024 | 14.23 | 14.49 | 14.23 | 14.49 | 14.49 | 14 |
14 Jun 2024 | 14.11 | 14.35 | 14.11 | 14.24 | 14.24 | 2,565 |
13 Jun 2024 | 14.31 | 14.31 | 14.13 | 14.13 | 14.13 | 51 |
12 Jun 2024 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | 500 |
11 Jun 2024 | 14.63 | 14.63 | 14.51 | 14.51 | 14.51 | 347 |
10 Jun 2024 | 14.48 | 14.66 | 14.48 | 14.66 | 14.66 | 800 |
07 Jun 2024 | 14.49 | 14.52 | 14.49 | 14.52 | 14.52 | 950 |
06 Jun 2024 | 14.43 | 14.63 | 14.43 | 14.63 | 14.63 | 614 |
05 Jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
04 Jun 2024 | 14.76 | 14.76 | 14.60 | 14.60 | 14.60 | 59 |
03 Jun 2024 | 15.01 | 15.19 | 14.89 | 14.89 | 14.89 | 1,890 |
31 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
30 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
29 May 2024 | 15.10 | 15.31 | 15.10 | 15.10 | 15.10 | 250 |
28 May 2024 | 14.93 | 15.25 | 14.93 | 15.23 | 15.23 | 1,534 |
27 May 2024 | 14.84 | 15.09 | 14.84 | 15.05 | 15.05 | 752 |
24 May 2024 | 14.84 | 14.89 | 14.84 | 14.89 | 14.89 | 270 |
23 May 2024 | 14.85 | 14.92 | 14.85 | 14.92 | 14.92 | 403 |
22 May 2024 | 14.81 | 14.81 | 14.76 | 14.76 | 14.76 | 224 |
21 May 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 100 |
20 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
17 May 2024 | 14.61 | 14.77 | 14.61 | 14.77 | 14.77 | 80 |
16 May 2024 | 14.61 | 14.61 | 14.53 | 14.61 | 14.61 | 750 |
15 May 2024 | 14.76 | 14.87 | 14.76 | 14.87 | 14.87 | 166 |
14 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
13 May 2024 | 14.77 | 14.92 | 14.77 | 14.92 | 14.92 | 250 |
10 May 2024 | 14.69 | 14.91 | 14.69 | 14.91 | 14.91 | 68 |
09 May 2024 | 14.57 | 14.73 | 14.57 | 14.73 | 14.73 | 176 |
08 May 2024 | 14.41 | 14.55 | 14.41 | 14.55 | 14.55 | 1,655 |
07 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
06 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
03 May 2024 | 14.33 | 14.43 | 14.33 | 14.43 | 14.43 | 232 |
02 May 2024 | 14.65 | 14.65 | 14.33 | 14.33 | 14.33 | 718 |
30 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
29 Apr 2024 | 14.95 | 14.95 | 14.78 | 14.78 | 14.78 | 368 |
26 Apr 2024 | 14.99 | 15.04 | 14.73 | 14.77 | 14.77 | 812 |
25 Apr 2024 | 14.94 | 14.94 | 14.84 | 14.84 | 14.84 | 508 |
24 Apr 2024 | 15.15 | 15.15 | 15.12 | 15.14 | 15.14 | 551 |
23 Apr 2024 | 14.95 | 15.02 | 14.93 | 14.93 | 14.93 | 779 |
22 Apr 2024 | 14.88 | 14.97 | 14.88 | 14.91 | 14.91 | 515 |
19 Apr 2024 | 14.90 | 14.90 | 14.81 | 14.88 | 14.88 | 480 |
18 Apr 2024 | 15.13 | 15.13 | 14.99 | 14.99 | 14.99 | 1,560 |
17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 Apr 2024 | 15.49 | 15.64 | 15.19 | 15.19 | 15.19 | 1,622 |
15 Apr 2024 | 15.99 | 15.99 | 15.64 | 15.64 | 15.64 | 2,849 |
12 Apr 2024 | 15.47 | 15.85 | 15.47 | 15.85 | 15.85 | 125 |
11 Apr 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 1,158 |
10 Apr 2024 | 15.76 | 15.76 | 15.63 | 15.73 | 15.73 | 4,463 |
09 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
08 Apr 2024 | 16.11 | 16.20 | 16.09 | 16.17 | 16.17 | 2,623 |
05 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
04 Apr 2024 | 15.83 | 16.02 | 15.83 | 15.93 | 15.93 | 835 |
03 Apr 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.89 | 316 |
02 Apr 2024 | 15.50 | 15.73 | 15.50 | 15.73 | 15.73 | 115 |
28 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
27 Mar 2024 | 15.35 | 15.38 | 15.35 | 15.38 | 15.38 | 500 |
26 Mar 2024 | 15.44 | 15.56 | 15.44 | 15.56 | 15.56 | 240 |
25 Mar 2024 | 15.20 | 15.37 | 15.20 | 15.28 | 15.28 | 478 |
22 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
21 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
20 Mar 2024 | 15.37 | 15.37 | 15.23 | 15.24 | 15.24 | 10,257 |
19 Mar 2024 | 15.11 | 15.44 | 15.11 | 15.44 | 15.44 | 929 |
18 Mar 2024 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 4,000 |
15 Mar 2024 | 14.99 | 15.09 | 14.99 | 15.06 | 15.06 | 760 |
14 Mar 2024 | 14.95 | 15.02 | 14.95 | 15.02 | 15.02 | 345 |
13 Mar 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1,229 |
12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
08 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
07 Mar 2024 | 14.23 | 14.45 | 14.23 | 14.45 | 14.45 | 280 |
06 Mar 2024 | 14.55 | 14.55 | 14.44 | 14.44 | 14.44 | 200 |
05 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1 |
04 Mar 2024 | 14.69 | 14.69 | 14.50 | 14.50 | 14.50 | 3 |
01 Mar 2024 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | 1,700 |
29 Feb 2024 | 14.54 | 14.74 | 14.54 | 14.66 | 14.66 | 1,805 |
28 Feb 2024 | 14.69 | 14.69 | 14.55 | 14.68 | 14.68 | 895 |
27 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
26 Feb 2024 | 14.48 | 14.48 | 14.39 | 14.39 | 14.39 | 53 |
23 Feb 2024 | 14.38 | 14.50 | 14.38 | 14.50 | 14.50 | 4,100 |
22 Feb 2024 | 14.08 | 14.39 | 14.08 | 14.35 | 14.35 | 5,035 |
21 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
20 Feb 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.66 | 1,065 |
19 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
16 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
15 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 Feb 2024 | 14.00 | 14.00 | 13.73 | 13.73 | 13.73 | 37 |
13 Feb 2024 | 13.88 | 14.15 | 13.88 | 13.97 | 13.97 | 6,020 |
12 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
09 Feb 2024 | 13.65 | 13.80 | 13.65 | 13.73 | 13.73 | 1,438 |
08 Feb 2024 | 13.47 | 13.55 | 13.40 | 13.55 | 13.55 | 375 |
07 Feb 2024 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | 370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |