Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
14 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
13 June 2024 | 14.31 | 14.31 | 14.11 | 14.11 | 14.11 | 400 |
12 June 2024 | 14.54 | 14.54 | 14.15 | 14.15 | 14.15 | 1,615 |
11 June 2024 | 14.76 | 14.76 | 14.57 | 14.57 | 14.57 | 1,433 |
10 June 2024 | 14.52 | 14.66 | 14.52 | 14.66 | 14.66 | - |
07 June 2024 | 14.51 | 14.57 | 14.51 | 14.57 | 14.57 | 38 |
06 June 2024 | 14.47 | 14.57 | 14.47 | 14.48 | 14.48 | 4,000 |
05 June 2024 | 14.63 | 14.63 | 14.47 | 14.47 | 14.47 | 351 |
04 June 2024 | 14.73 | 14.73 | 14.49 | 14.55 | 14.55 | 400 |
03 June 2024 | 15.15 | 15.15 | 15.06 | 15.06 | 15.06 | 150 |
31 May 2024 | 14.85 | 14.97 | 14.85 | 14.93 | 14.93 | - |
30 May 2024 | 15.02 | 15.02 | 14.86 | 14.88 | 14.88 | 100 |
29 May 2024 | 15.19 | 15.31 | 15.11 | 15.11 | 15.11 | 1,360 |
28 May 2024 | 15.20 | 15.23 | 15.19 | 15.22 | 15.22 | 4,430 |
27 May 2024 | 14.82 | 15.03 | 14.82 | 15.03 | 15.03 | - |
24 May 2024 | 14.76 | 14.90 | 14.76 | 14.90 | 14.90 | 140 |
23 May 2024 | 14.70 | 14.93 | 14.70 | 14.93 | 14.93 | - |
22 May 2024 | 14.85 | 14.85 | 14.76 | 14.78 | 14.78 | - |
21 May 2024 | 14.86 | 14.91 | 14.75 | 14.89 | 14.89 | 306 |
20 May 2024 | 14.85 | 15.07 | 14.85 | 14.93 | 14.93 | - |
17 May 2024 | 14.56 | 14.74 | 14.56 | 14.74 | 14.74 | 2,100 |
16 May 2024 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 140 |
15 May 2024 | 14.81 | 14.81 | 14.68 | 14.68 | 14.68 | 2,377 |
14 May 2024 | 14.93 | 15.00 | 14.93 | 14.93 | 14.93 | 800 |
13 May 2024 | 14.90 | 14.90 | 14.86 | 14.86 | 14.86 | 500 |
10 May 2024 | 14.63 | 14.93 | 14.63 | 14.93 | 14.93 | - |
09 May 2024 | 14.56 | 14.82 | 14.56 | 14.77 | 14.77 | - |
08 May 2024 | 14.43 | 14.73 | 14.43 | 14.73 | 14.73 | 2,000 |
07 May 2024 | 14.51 | 14.60 | 14.51 | 14.59 | 14.59 | 267 |
06 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
03 May 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.36 | 2,000 |
02 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
30 Apr 2024 | 14.86 | 14.88 | 14.83 | 14.83 | 14.83 | - |
29 Apr 2024 | 14.85 | 14.85 | 14.83 | 14.83 | 14.83 | 300 |
26 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
25 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 165 |
24 Apr 2024 | 15.05 | 15.15 | 14.97 | 14.99 | 14.99 | 611 |
23 Apr 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 14.90 | 1,330 |
22 Apr 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 108 |
19 Apr 2024 | 14.63 | 14.87 | 14.63 | 14.87 | 14.87 | 67 |
18 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
17 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 300 |
15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 650 |
12 Apr 2024 | 15.52 | 15.52 | 15.48 | 15.48 | 15.48 | - |
11 Apr 2024 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | - |
10 Apr 2024 | 15.75 | 15.76 | 15.61 | 15.72 | 15.72 | 1,132 |
09 Apr 2024 | 16.10 | 16.12 | 15.99 | 15.99 | 15.99 | 2,063 |
08 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
05 Apr 2024 | 16.07 | 16.29 | 16.07 | 16.29 | 16.29 | 190 |
04 Apr 2024 | 15.89 | 16.09 | 15.89 | 16.06 | 16.06 | 1,410 |
03 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 Apr 2024 | 15.70 | 15.89 | 15.70 | 15.84 | 15.84 | 2,719 |
28 Mar 2024 | 15.22 | 15.44 | 15.22 | 15.41 | 15.41 | 2,150 |
27 Mar 2024 | 15.23 | 15.41 | 15.22 | 15.41 | 15.41 | - |
26 Mar 2024 | 15.35 | 15.63 | 15.35 | 15.63 | 15.63 | 3,595 |
25 Mar 2024 | 15.20 | 15.31 | 15.20 | 15.31 | 15.31 | 607 |
22 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
21 Mar 2024 | 15.48 | 15.48 | 15.18 | 15.26 | 15.26 | 3,435 |
20 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
19 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
18 Mar 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 15.22 | 5,255 |
15 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
14 Mar 2024 | 14.94 | 15.14 | 14.94 | 15.14 | 15.14 | 200 |
13 Mar 2024 | 14.73 | 15.01 | 14.73 | 15.01 | 15.01 | 830 |
12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
08 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
07 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
06 Mar 2024 | 14.35 | 14.44 | 14.35 | 14.44 | 14.44 | 500 |
05 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 Mar 2024 | 14.75 | 14.75 | 14.49 | 14.49 | 14.49 | 200 |
01 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
29 Feb 2024 | 14.51 | 14.68 | 14.51 | 14.68 | 14.68 | 100 |
28 Feb 2024 | 14.71 | 14.71 | 14.52 | 14.62 | 14.62 | 85 |
27 Feb 2024 | 14.55 | 14.77 | 14.55 | 14.77 | 14.77 | 5,280 |
26 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
23 Feb 2024 | 14.33 | 14.54 | 14.33 | 14.54 | 14.54 | 700 |
22 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
21 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Feb 2024 | 13.78 | 13.80 | 13.75 | 13.75 | 13.75 | 350 |
19 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
16 Feb 2024 | 13.83 | 13.93 | 13.83 | 13.85 | 13.85 | - |
15 Feb 2024 | 13.73 | 13.73 | 13.70 | 13.70 | 13.70 | 1,252 |
14 Feb 2024 | 13.92 | 13.97 | 13.74 | 13.74 | 13.74 | 982 |
13 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
12 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
09 Feb 2024 | 13.65 | 13.82 | 13.65 | 13.82 | 13.82 | 1,007 |
08 Feb 2024 | 13.51 | 13.66 | 13.43 | 13.66 | 13.66 | 1,000 |
07 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
06 Feb 2024 | 13.31 | 13.56 | 13.31 | 13.56 | 13.56 | 2,000 |
05 Feb 2024 | 13.48 | 13.48 | 13.38 | 13.40 | 13.40 | 1,100 |
02 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
01 Feb 2024 | 13.61 | 13.86 | 13.48 | 13.48 | 13.48 | 700 |
31 Jan 2024 | 13.66 | 13.87 | 13.66 | 13.87 | 13.87 | - |
30 Jan 2024 | 13.56 | 13.73 | 13.56 | 13.65 | 13.65 | 200 |
29 Jan 2024 | 13.44 | 13.78 | 13.44 | 13.59 | 13.59 | 359 |
26 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
25 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |