Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 20.51 | 20.51 | 20.10 | 20.10 | 20.10 | 39 |
13 Jun 2024 | 20.45 | 20.60 | 20.45 | 20.52 | 20.52 | 71 |
12 Jun 2024 | 20.31 | 20.40 | 20.25 | 20.35 | 20.35 | 37 |
11 Jun 2024 | 20.25 | 20.40 | 20.22 | 20.30 | 20.30 | 72 |
10 Jun 2024 | 19.99 | 20.37 | 19.99 | 20.34 | 20.34 | 91 |
07 Jun 2024 | 19.98 | 20.13 | 19.94 | 20.04 | 20.04 | 7 |
06 Jun 2024 | 19.90 | 20.11 | 19.82 | 19.96 | 19.96 | 74 |
05 Jun 2024 | 20.36 | 20.36 | 19.85 | 19.93 | 19.93 | 63 |
04 Jun 2024 | 20.30 | 20.39 | 20.27 | 20.37 | 20.37 | 28 |
03 Jun 2024 | 20.08 | 20.34 | 20.08 | 20.29 | 20.29 | 78 |
31 May 2024 | 19.80 | 20.10 | 19.80 | 20.08 | 20.08 | 37 |
30 May 2024 | 19.47 | 19.73 | 19.47 | 19.73 | 19.73 | 34 |
29 May 2024 | 19.46 | 19.57 | 19.38 | 19.48 | 19.48 | 51 |
28 May 2024 | 19.50 | 19.50 | 19.35 | 19.38 | 19.38 | 49 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 19.59 | 19.78 | 19.59 | 19.63 | 19.63 | 50 |
23 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 12 |
22 May 2024 | 19.38 | 19.50 | 19.38 | 19.43 | 19.43 | 3 |
21 May 2024 | 19.36 | 19.60 | 19.36 | 19.41 | 19.41 | 41 |
20 May 2024 | 19.69 | 19.72 | 19.57 | 19.60 | 19.60 | 34 |
17 May 2024 | 19.61 | 19.80 | 19.55 | 19.55 | 19.55 | 19 |
16 May 2024 | 19.68 | 19.77 | 19.59 | 19.63 | 19.63 | 10 |
15 May 2024 | 19.19 | 19.63 | 19.19 | 19.63 | 19.63 | 57 |
14 May 2024 | 19.49 | 19.70 | 19.26 | 19.26 | 19.26 | 67 |
13 May 2024 | 19.39 | 19.49 | 19.39 | 19.44 | 19.44 | 41 |
10 May 2024 | 19.28 | 19.39 | 19.28 | 19.35 | 19.35 | 23 |
09 May 2024 | 19.55 | 19.60 | 19.30 | 19.42 | 19.42 | 41 |
08 May 2024 | 19.25 | 19.61 | 19.19 | 19.52 | 19.52 | 140 |
07 May 2024 | 19.09 | 19.15 | 19.01 | 19.12 | 19.12 | 38 |
06 May 2024 | 19.09 | 19.25 | 19.09 | 19.15 | 19.15 | 46 |
03 May 2024 | 19.11 | 19.24 | 19.05 | 19.14 | 19.14 | 72 |
02 May 2024 | 18.99 | 19.10 | 18.99 | 19.10 | 19.10 | 67 |
01 May 2024 | 18.90 | 18.95 | 18.83 | 18.95 | 18.95 | 14 |
30 Apr 2024 | 18.79 | 18.96 | 18.77 | 18.91 | 18.91 | 69 |
29 Apr 2024 | 18.66 | 18.75 | 18.66 | 18.73 | 18.73 | 6 |
26 Apr 2024 | 18.82 | 18.89 | 18.72 | 18.72 | 18.72 | 18 |
25 Apr 2024 | 18.65 | 18.72 | 18.60 | 18.72 | 18.72 | 5 |
24 Apr 2024 | 18.50 | 18.63 | 18.50 | 18.56 | 18.56 | 22 |
23 Apr 2024 | 18.73 | 18.76 | 18.67 | 18.69 | 18.69 | 24 |
22 Apr 2024 | 18.66 | 18.88 | 18.66 | 18.78 | 18.78 | 29 |
19 Apr 2024 | 18.51 | 18.62 | 18.51 | 18.60 | 18.60 | 11 |
18 Apr 2024 | 18.57 | 18.57 | 18.45 | 18.57 | 18.57 | 5 |
17 Apr 2024 | 18.50 | 18.50 | 18.39 | 18.50 | 18.50 | 7 |
16 Apr 2024 | 18.50 | 18.64 | 18.44 | 18.64 | 18.64 | 12 |
15 Apr 2024 | 18.40 | 18.43 | 18.40 | 18.43 | 18.43 | 9 |
12 Apr 2024 | 18.34 | 18.38 | 18.29 | 18.37 | 18.37 | 22 |
11 Apr 2024 | 18.30 | 18.30 | 18.23 | 18.30 | 18.30 | 8 |
10 Apr 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 7 |
09 Apr 2024 | 18.50 | 18.50 | 18.30 | 18.39 | 18.39 | 12 |
08 Apr 2024 | 18.51 | 18.52 | 18.37 | 18.51 | 18.51 | 14 |
05 Apr 2024 | 18.34 | 18.42 | 18.34 | 18.42 | 18.42 | 13 |
04 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 15 |
03 Apr 2024 | 18.30 | 18.30 | 18.26 | 18.30 | 18.30 | 59 |
02 Apr 2024 | 18.30 | 18.35 | 18.26 | 18.30 | 18.30 | 58 |
01 Apr 2024 | 18.39 | 18.39 | 18.34 | 18.35 | 18.35 | 127 |
28 Mar 2024 | 18.55 | 18.60 | 18.50 | 18.50 | 18.50 | 16 |
27 Mar 2024 | 18.65 | 18.65 | 18.55 | 18.61 | 18.61 | 16 |
26 Mar 2024 | 18.75 | 18.83 | 18.71 | 18.73 | 18.73 | 17 |
25 Mar 2024 | 18.79 | 18.79 | 18.65 | 18.71 | 18.71 | 47 |
22 Mar 2024 | 18.60 | 18.60 | 18.56 | 18.60 | 18.60 | 2 |
21 Mar 2024 | 18.75 | 18.75 | 18.57 | 18.60 | 18.60 | 59 |
20 Mar 2024 | 18.75 | 18.94 | 18.75 | 18.81 | 18.81 | 95 |
19 Mar 2024 | 18.80 | 18.89 | 18.80 | 18.81 | 18.81 | 64 |
18 Mar 2024 | 18.55 | 18.63 | 18.55 | 18.63 | 18.63 | 29 |
15 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 10 |
14 Mar 2024 | 18.69 | 18.85 | 18.55 | 18.55 | 18.55 | 66 |
13 Mar 2024 | 18.63 | 18.64 | 18.50 | 18.50 | 18.50 | 30 |
12 Mar 2024 | 18.38 | 18.38 | 18.34 | 18.38 | 18.38 | 2 |
11 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 27 |
08 Mar 2024 | 18.35 | 18.38 | 18.33 | 18.38 | 18.38 | 17 |
07 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 5 |
06 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 10 |
05 Mar 2024 | 18.59 | 18.59 | 18.50 | 18.50 | 18.50 | 23 |
04 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
01 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
29 Feb 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 30 |
28 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
27 Feb 2024 | 18.87 | 18.87 | 18.75 | 18.81 | 18.81 | 6 |
26 Feb 2024 | 18.95 | 18.96 | 18.95 | 18.96 | 18.96 | 17 |
23 Feb 2024 | 18.95 | 18.99 | 18.92 | 18.95 | 18.95 | 16 |
22 Feb 2024 | 18.85 | 18.95 | 18.85 | 18.85 | 18.85 | 29 |
21 Feb 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.71 | 10 |
20 Feb 2024 | 18.65 | 18.65 | 18.64 | 18.65 | 18.65 | 3 |
16 Feb 2024 | 18.68 | 18.73 | 18.67 | 18.73 | 18.73 | 30 |
15 Feb 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.73 | 18 |
14 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
13 Feb 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 12 |
12 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
09 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2 |
08 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
07 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 30 |
06 Feb 2024 | 18.65 | 18.72 | 18.65 | 18.72 | 18.72 | 41 |
05 Feb 2024 | 18.60 | 18.65 | 18.60 | 18.60 | 18.60 | 30 |
02 Feb 2024 | 18.59 | 18.64 | 18.59 | 18.60 | 18.60 | 48 |
01 Feb 2024 | 18.53 | 18.54 | 18.50 | 18.50 | 18.50 | 4 |
31 Jan 2024 | 18.30 | 18.50 | 18.28 | 18.32 | 18.32 | 20 |
30 Jan 2024 | 18.33 | 18.34 | 18.33 | 18.33 | 18.33 | 3 |
29 Jan 2024 | 18.24 | 18.32 | 18.19 | 18.19 | 18.19 | 47 |
26 Jan 2024 | 18.27 | 18.31 | 18.18 | 18.23 | 18.23 | 10 |
25 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |