Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 18.55 | 18.55 | 18.51 | 18.51 | 18.51 | 500 |
05 Jun 2024 | 18.56 | 18.75 | 18.56 | 18.75 | 18.75 | 300 |
04 Jun 2024 | 18.91 | 18.91 | 18.60 | 18.70 | 18.70 | 9,300 |
03 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
31 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 500 |
30 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 200 |
29 May 2024 | 18.85 | 18.98 | 18.80 | 18.95 | 18.95 | 1,400 |
28 May 2024 | 18.87 | 18.87 | 18.85 | 18.85 | 18.85 | 1,500 |
24 May 2024 | 18.90 | 18.91 | 18.89 | 18.90 | 18.90 | 2,600 |
23 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
22 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1,000 |
21 May 2024 | 18.99 | 19.00 | 18.90 | 18.91 | 18.91 | 1,000 |
20 May 2024 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | 6,600 |
17 May 2024 | 18.99 | 19.00 | 18.97 | 19.00 | 19.00 | 1,900 |
16 May 2024 | 18.90 | 18.99 | 18.85 | 18.95 | 18.95 | 1,000 |
15 May 2024 | 18.90 | 19.00 | 18.55 | 19.00 | 19.00 | 600 |
14 May 2024 | 18.55 | 18.99 | 18.55 | 18.99 | 18.99 | 6,800 |
13 May 2024 | 18.64 | 18.93 | 18.55 | 18.93 | 18.93 | 4,300 |
10 May 2024 | 18.85 | 18.87 | 18.65 | 18.85 | 18.85 | 3,000 |
09 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
08 May 2024 | 18.60 | 18.85 | 18.51 | 18.85 | 18.85 | 7,200 |
07 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
06 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 600 |
03 May 2024 | 18.70 | 18.78 | 18.70 | 18.75 | 18.75 | 1,600 |
02 May 2024 | 18.87 | 18.91 | 18.51 | 18.75 | 18.75 | 14,300 |
01 May 2024 | 18.98 | 19.30 | 18.96 | 19.04 | 19.04 | 7,200 |
30 Apr 2024 | 18.98 | 19.10 | 18.98 | 19.10 | 19.10 | 700 |
29 Apr 2024 | 18.97 | 19.22 | 18.96 | 19.22 | 19.22 | 1,900 |
26 Apr 2024 | 19.05 | 19.23 | 19.04 | 19.23 | 19.23 | 300 |
25 Apr 2024 | 18.95 | 19.25 | 18.95 | 19.22 | 19.22 | 4,800 |
24 Apr 2024 | 18.93 | 19.25 | 18.93 | 19.25 | 19.25 | 400 |
23 Apr 2024 | 19.07 | 19.25 | 18.87 | 19.25 | 19.25 | 1,600 |
22 Apr 2024 | 19.07 | 19.24 | 19.05 | 19.24 | 19.24 | 900 |
19 Apr 2024 | 19.11 | 19.24 | 19.10 | 19.24 | 19.24 | 400 |
18 Apr 2024 | 18.80 | 19.17 | 18.80 | 19.17 | 19.17 | 1,200 |
17 Apr 2024 | 18.51 | 18.75 | 18.51 | 18.59 | 18.59 | 1,000 |
16 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
15 Apr 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 600 |
12 Apr 2024 | 18.80 | 18.80 | 18.53 | 18.79 | 18.79 | 800 |
11 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
10 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
09 Apr 2024 | 19.00 | 19.23 | 19.00 | 19.23 | 19.23 | 600 |
08 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
04 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
01 Apr 2024 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 3,800 |
28 Mar 2024 | 18.80 | 19.24 | 18.80 | 19.24 | 19.24 | 700 |
27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
22 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
21 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
20 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
19 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
18 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
15 Mar 2024 | 18.58 | 18.80 | 18.45 | 18.80 | 18.80 | 900 |
14 Mar 2024 | 18.51 | 18.87 | 18.45 | 18.85 | 18.85 | 3,200 |
13 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
12 Mar 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 18.93 | 80,600 |
11 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
08 Mar 2024 | 18.80 | 18.93 | 18.80 | 18.93 | 18.93 | 200 |
07 Mar 2024 | 18.85 | 18.95 | 18.80 | 18.93 | 18.93 | 400 |
06 Mar 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 1,300 |
05 Mar 2024 | 18.67 | 18.99 | 18.65 | 18.95 | 18.95 | 2,800 |
04 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
01 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
29 Feb 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 800 |
28 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
27 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
26 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
23 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
22 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,000 |
21 Feb 2024 | 18.55 | 18.95 | 18.55 | 18.75 | 18.75 | 6,200 |
20 Feb 2024 | 19.00 | 19.05 | 18.46 | 18.75 | 18.75 | 9,900 |
16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
15 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
14 Feb 2024 | 19.01 | 19.20 | 18.65 | 19.10 | 19.10 | 8,100 |
13 Feb 2024 | 19.10 | 19.25 | 19.10 | 19.20 | 19.20 | 1,100 |
12 Feb 2024 | 19.06 | 19.40 | 19.00 | 19.40 | 19.40 | 3,100 |
09 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
08 Feb 2024 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | 3,700 |
07 Feb 2024 | 19.30 | 19.36 | 19.30 | 19.30 | 19.30 | 1,000 |
06 Feb 2024 | 19.40 | 19.40 | 19.30 | 19.36 | 19.36 | 4,500 |
05 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
02 Feb 2024 | 19.93 | 19.95 | 19.35 | 19.69 | 19.69 | 13,200 |
01 Feb 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1,200 |
31 Jan 2024 | 19.95 | 20.16 | 19.95 | 20.16 | 20.16 | 2,000 |
30 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
29 Jan 2024 | 20.19 | 20.19 | 20.00 | 20.00 | 20.00 | 11,900 |
26 Jan 2024 | 20.30 | 20.40 | 20.17 | 20.17 | 20.17 | 4,700 |
25 Jan 2024 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | 800 |
24 Jan 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 20.26 | 6,300 |
23 Jan 2024 | 20.18 | 20.56 | 20.17 | 20.17 | 20.17 | 12,700 |
22 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
19 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
18 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
17 Jan 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 300 |
16 Jan 2024 | 20.10 | 20.20 | 19.95 | 20.20 | 20.20 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |