Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 13.73 | 13.81 | 13.72 | 13.73 | 13.73 | 447 |
26 Jun 2024 | 13.85 | 13.85 | 13.74 | 13.74 | 13.74 | 1,100 |
25 Jun 2024 | 13.73 | 13.80 | 13.68 | 13.80 | 13.80 | 594 |
24 Jun 2024 | 13.85 | 13.85 | 13.73 | 13.78 | 13.78 | 1,700 |
21 Jun 2024 | 13.72 | 13.79 | 13.72 | 13.79 | 13.79 | 60 |
20 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
19 Jun 2024 | 13.78 | 13.78 | 13.66 | 13.66 | 13.66 | 36 |
18 Jun 2024 | 13.86 | 13.86 | 13.79 | 13.79 | 13.79 | 838 |
17 Jun 2024 | 13.80 | 13.80 | 13.60 | 13.72 | 13.72 | 1,419 |
14 Jun 2024 | 13.74 | 13.74 | 13.64 | 13.64 | 13.64 | 1,700 |
13 Jun 2024 | 14.01 | 14.01 | 13.65 | 13.80 | 13.80 | 3,498 |
12 Jun 2024 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | 1,000 |
11 Jun 2024 | 14.04 | 14.07 | 13.99 | 14.07 | 14.07 | 985 |
10 Jun 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 14.07 | 868 |
07 Jun 2024 | 14.13 | 14.16 | 14.13 | 14.15 | 14.15 | 648 |
06 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
05 Jun 2024 | 14.22 | 14.30 | 14.22 | 14.22 | 14.22 | 1,997 |
04 Jun 2024 | 14.02 | 14.33 | 14.02 | 14.18 | 14.18 | 2,175 |
03 Jun 2024 | 14.20 | 14.20 | 14.07 | 14.10 | 14.10 | 555 |
31 May 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 350 |
30 May 2024 | 13.69 | 13.88 | 13.69 | 13.88 | 13.88 | 26,659 |
29 May 2024 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 184 |
28 May 2024 | 13.87 | 13.87 | 13.80 | 13.80 | 13.80 | 740 |
27 May 2024 | 13.95 | 13.95 | 13.85 | 13.90 | 13.90 | 364 |
24 May 2024 | 13.70 | 13.83 | 13.70 | 13.83 | 13.83 | 110 |
23 May 2024 | 13.83 | 13.87 | 13.83 | 13.86 | 13.86 | 400 |
22 May 2024 | 14.02 | 14.02 | 13.88 | 13.91 | 13.91 | 200 |
21 May 2024 | 14.02 | 14.10 | 14.01 | 14.01 | 14.01 | 363 |
20 May 2024 | 14.05 | 14.09 | 13.87 | 14.09 | 14.09 | 1,534 |
17 May 2024 | 13.98 | 14.09 | 13.98 | 14.09 | 14.09 | 190 |
16 May 2024 | 13.52 | 14.00 | 13.50 | 13.95 | 13.95 | 1,790 |
15 May 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 1,114 |
14 May 2024 | 13.37 | 13.59 | 13.37 | 13.51 | 13.51 | 2,522 |
13 May 2024 | 13.46 | 13.53 | 13.43 | 13.53 | 13.53 | 1,296 |
10 May 2024 | 13.51 | 13.59 | 13.50 | 13.54 | 13.54 | 1,760 |
09 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
08 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 150 |
07 May 2024 | 13.36 | 13.70 | 13.36 | 13.70 | 13.70 | 1,500 |
06 May 2024 | 13.34 | 13.58 | 13.34 | 13.58 | 13.58 | 100 |
03 May 2024 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | 230 |
02 May 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 320 |
30 Apr 2024 | 13.20 | 13.42 | 13.20 | 13.42 | 13.42 | 65 |
29 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
26 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 475 |
25 Apr 2024 | 13.07 | 13.12 | 13.04 | 13.12 | 13.12 | 2,615 |
24 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
23 Apr 2024 | 13.31 | 13.36 | 13.31 | 13.36 | 13.36 | 1,600 |
22 Apr 2024 | 13.32 | 13.40 | 13.30 | 13.30 | 13.30 | 1,710 |
19 Apr 2024 | 13.11 | 13.35 | 13.11 | 13.20 | 13.20 | 1,050 |
18 Apr 2024 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 4,534 |
17 Apr 2024 | 12.80 | 12.93 | 12.80 | 12.93 | 12.93 | 119 |
16 Apr 2024 | 12.86 | 12.86 | 12.58 | 12.71 | 12.71 | 1,500 |
15 Apr 2024 | 13.44 | 13.44 | 12.89 | 12.98 | 12.98 | 3,425 |
12 Apr 2024 | 13.38 | 13.55 | 13.38 | 13.40 | 13.40 | 500 |
11 Apr 2024 | 13.36 | 13.37 | 13.36 | 13.37 | 13.37 | 5 |
10 Apr 2024 | 13.39 | 13.46 | 13.39 | 13.46 | 13.46 | 1,000 |
09 Apr 2024 | 13.27 | 13.47 | 13.27 | 13.39 | 13.39 | 2,350 |
08 Apr 2024 | 13.30 | 13.39 | 13.30 | 13.39 | 13.39 | 830 |
05 Apr 2024 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | 500 |
04 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
03 Apr 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 10 |
02 Apr 2024 | 13.25 | 13.25 | 13.13 | 13.13 | 13.13 | 370 |
28 Mar 2024 | 13.12 | 13.26 | 13.12 | 13.26 | 13.26 | 1,655 |
27 Mar 2024 | 12.84 | 13.35 | 12.84 | 13.25 | 13.25 | 3,380 |
26 Mar 2024 | 12.92 | 12.92 | 12.85 | 12.85 | 12.85 | 507 |
25 Mar 2024 | 12.64 | 12.88 | 12.63 | 12.88 | 12.88 | 1,960 |
22 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 265 |
20 Mar 2024 | 12.33 | 12.56 | 12.33 | 12.56 | 12.56 | 150 |
19 Mar 2024 | 12.41 | 12.42 | 12.33 | 12.33 | 12.33 | 900 |
18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 100 |
15 Mar 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 572 |
14 Mar 2024 | 12.60 | 12.60 | 12.41 | 12.41 | 12.41 | 952 |
13 Mar 2024 | 12.62 | 12.66 | 12.57 | 12.66 | 12.66 | 703 |
12 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
11 Mar 2024 | 12.63 | 12.63 | 12.40 | 12.43 | 12.43 | 4,450 |
08 Mar 2024 | 12.71 | 12.71 | 12.69 | 12.69 | 12.69 | 950 |
07 Mar 2024 | 12.73 | 12.78 | 12.70 | 12.78 | 12.78 | 490 |
06 Mar 2024 | 12.68 | 12.78 | 12.68 | 12.78 | 12.78 | 2,000 |
05 Mar 2024 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | 1,410 |
04 Mar 2024 | 12.93 | 12.98 | 12.93 | 12.98 | 12.98 | 20 |
01 Mar 2024 | 12.95 | 13.04 | 12.95 | 13.04 | 13.04 | 980 |
29 Feb 2024 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 780 |
28 Feb 2024 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | 540 |
27 Feb 2024 | 13.04 | 13.10 | 12.86 | 13.03 | 13.03 | 1,651 |
26 Feb 2024 | 13.01 | 13.01 | 12.95 | 13.00 | 13.00 | 1,327 |
23 Feb 2024 | 13.09 | 13.13 | 13.07 | 13.09 | 13.09 | 1,950 |
22 Feb 2024 | 13.03 | 13.19 | 13.03 | 13.18 | 13.18 | 60 |
21 Feb 2024 | 13.03 | 13.07 | 13.03 | 13.07 | 13.07 | 489 |
20 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
19 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 10 |
16 Feb 2024 | 13.11 | 13.17 | 13.11 | 13.17 | 13.17 | 100 |
15 Feb 2024 | 13.20 | 13.21 | 13.19 | 13.21 | 13.21 | 2,133 |
14 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 150 |
13 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
12 Feb 2024 | 12.88 | 13.14 | 12.88 | 13.14 | 13.14 | 521 |
09 Feb 2024 | 13.16 | 13.16 | 12.92 | 12.92 | 12.92 | 680 |
08 Feb 2024 | 13.09 | 13.17 | 13.00 | 13.17 | 13.17 | 2,020 |
07 Feb 2024 | 13.02 | 13.06 | 13.02 | 13.06 | 13.06 | 450 |
06 Feb 2024 | 12.91 | 12.91 | 12.88 | 12.91 | 12.91 | 160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |