Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 55 |
28 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 40 |
27 Jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,586 |
26 Jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 5,527 |
25 Jun 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 550 |
24 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 500 |
21 Jun 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 5,684 |
20 Jun 2024 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 2,035 |
19 Jun 2024 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 100 |
18 Jun 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1 |
17 Jun 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 8,580 |
14 Jun 2024 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 715 |
13 Jun 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - |
12 Jun 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 1,400 |
11 Jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,250 |
10 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 21 |
07 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 11 |
06 Jun 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 879 |
05 Jun 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 15,555 |
04 Jun 2024 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 2,419 |
03 Jun 2024 | 14.50 | 14.70 | 14.20 | 14.60 | 14.60 | 7,075 |
31 May 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 100 |
30 May 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 350 |
29 May 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 970 |
28 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 380 |
27 May 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1,315 |
24 May 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 1,550 |
23 May 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,900 |
22 May 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1,568 |
21 May 2024 | 15.70 | 15.70 | 14.50 | 14.90 | 14.90 | 9,267 |
20 May 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | 1,205 |
17 May 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1,000 |
16 May 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 1,295 |
15 May 2024 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | 1,650 |
14 May 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1,617 |
13 May 2024 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 4,798 |
10 May 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,326 |
09 May 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 900 |
08 May 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 900 |
07 May 2024 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | 1,133 |
06 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 60 |
03 May 2024 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 295 |
02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
30 Apr 2024 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 273 |
29 Apr 2024 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | 3,723 |
26 Apr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 230 |
25 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 2,000 |
24 Apr 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 30 |
23 Apr 2024 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | 546 |
22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
19 Apr 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1,389 |
18 Apr 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1 |
17 Apr 2024 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 1,021 |
16 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 333 |
15 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
12 Apr 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 212 |
11 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
10 Apr 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 411 |
09 Apr 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 93 |
08 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
05 Apr 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | 1,695 |
04 Apr 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 1 |
03 Apr 2024 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 13 |
02 Apr 2024 | 17.00 | 17.10 | 16.30 | 17.00 | 17.00 | 57 |
28 Mar 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1,728 |
27 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
26 Mar 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
25 Mar 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1,140 |
22 Mar 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 157 |
21 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
20 Mar 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 515 |
19 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1,495 |
18 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
15 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
14 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 778 |
13 Mar 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 850 |
12 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 97 |
11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 50 |
08 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1,375 |
07 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
06 Mar 2024 | 16.40 | 16.70 | 16.30 | 16.30 | 16.30 | 1,016 |
05 Mar 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 28 |
04 Mar 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 191 |
01 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 150 |
29 Feb 2024 | 16.30 | 16.50 | 15.80 | 16.40 | 16.40 | 1,145 |
28 Feb 2024 | 16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 3,765 |
27 Feb 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2 |
26 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 500 |
23 Feb 2024 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 725 |
22 Feb 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 696 |
21 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
20 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 554 |
19 Feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 420 |
16 Feb 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 207 |
15 Feb 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 4 |
14 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 828 |
13 Feb 2024 | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 520 |
12 Feb 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 593 |
09 Feb 2024 | 16.30 | 16.30 | 15.60 | 16.00 | 16.00 | 13,027 |
08 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |