Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.87 | 19.87 | 19.61 | 19.62 | 19.62 | 11 |
13 Jun 2024 | 19.92 | 20.00 | 19.92 | 19.97 | 19.97 | 101 |
12 Jun 2024 | 19.78 | 19.83 | 19.73 | 19.82 | 19.82 | 21 |
11 Jun 2024 | 19.83 | 19.90 | 19.73 | 19.73 | 19.73 | 30 |
10 Jun 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 20 |
07 Jun 2024 | 19.50 | 19.62 | 19.50 | 19.62 | 19.62 | 3 |
06 Jun 2024 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | 21 |
05 Jun 2024 | 19.55 | 19.75 | 19.48 | 19.53 | 19.53 | 49 |
04 Jun 2024 | 19.85 | 19.94 | 19.82 | 19.94 | 19.94 | 10 |
03 Jun 2024 | 19.60 | 19.80 | 19.60 | 19.79 | 19.79 | 24 |
31 May 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 15 |
30 May 2024 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 18 |
29 May 2024 | 19.20 | 19.21 | 19.16 | 19.20 | 19.20 | 42 |
28 May 2024 | 19.36 | 19.36 | 19.13 | 19.18 | 19.18 | 55 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 19.42 | 19.46 | 19.35 | 19.36 | 19.36 | 30 |
23 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 10 |
22 May 2024 | 19.22 | 19.22 | 19.15 | 19.22 | 19.22 | 5 |
21 May 2024 | 19.12 | 19.35 | 19.12 | 19.24 | 19.24 | 30 |
20 May 2024 | 19.53 | 19.53 | 19.31 | 19.36 | 19.36 | 35 |
17 May 2024 | 19.40 | 19.55 | 19.40 | 19.41 | 19.41 | 26 |
16 May 2024 | 19.38 | 19.39 | 19.29 | 19.33 | 19.33 | 11 |
15 May 2024 | 18.98 | 19.30 | 18.94 | 19.30 | 19.30 | 37 |
14 May 2024 | 19.19 | 19.35 | 19.09 | 19.09 | 19.09 | 31 |
13 May 2024 | 19.13 | 19.19 | 19.09 | 19.14 | 19.14 | 45 |
10 May 2024 | 19.14 | 19.14 | 19.13 | 19.13 | 19.13 | 6 |
09 May 2024 | 19.15 | 19.27 | 19.05 | 19.19 | 19.19 | 20 |
08 May 2024 | 19.00 | 19.30 | 19.00 | 19.25 | 19.25 | 112 |
07 May 2024 | 18.68 | 18.94 | 18.68 | 18.92 | 18.92 | 23 |
06 May 2024 | 18.90 | 18.92 | 18.85 | 18.87 | 18.87 | 25 |
03 May 2024 | 18.83 | 18.90 | 18.77 | 18.85 | 18.85 | 56 |
02 May 2024 | 18.70 | 18.80 | 18.65 | 18.75 | 18.75 | 35 |
01 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
30 Apr 2024 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | 32 |
29 Apr 2024 | 18.32 | 18.42 | 18.32 | 18.42 | 18.42 | 3 |
26 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 4 |
25 Apr 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 18.48 | 9 |
24 Apr 2024 | 18.42 | 18.42 | 18.30 | 18.33 | 18.33 | 20 |
23 Apr 2024 | 18.50 | 18.50 | 18.41 | 18.47 | 18.47 | 27 |
22 Apr 2024 | 18.40 | 18.65 | 18.40 | 18.50 | 18.50 | 27 |
19 Apr 2024 | 18.30 | 18.40 | 18.28 | 18.36 | 18.36 | 8 |
18 Apr 2024 | 18.33 | 18.33 | 18.27 | 18.33 | 18.33 | 6 |
17 Apr 2024 | 18.33 | 18.33 | 18.29 | 18.33 | 18.33 | 11 |
16 Apr 2024 | 18.28 | 18.39 | 18.28 | 18.39 | 18.39 | 8 |
15 Apr 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.30 | 3 |
12 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.24 | 18.24 | 24 |
11 Apr 2024 | 18.12 | 18.12 | 18.09 | 18.12 | 18.12 | 4 |
10 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4 |
09 Apr 2024 | 18.19 | 18.19 | 18.12 | 18.12 | 18.12 | 26 |
08 Apr 2024 | 18.30 | 18.30 | 18.18 | 18.18 | 18.18 | 16 |
05 Apr 2024 | 18.26 | 18.26 | 18.22 | 18.22 | 18.22 | 8 |
04 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 15 |
03 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 68 |
02 Apr 2024 | 18.26 | 18.30 | 18.20 | 18.24 | 18.24 | 64 |
01 Apr 2024 | 18.40 | 18.40 | 18.26 | 18.40 | 18.40 | 6 |
28 Mar 2024 | 18.51 | 18.51 | 18.41 | 18.41 | 18.41 | 29 |
27 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4 |
26 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1 |
25 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 35 |
22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
21 Mar 2024 | 18.64 | 18.64 | 18.38 | 18.38 | 18.38 | 44 |
20 Mar 2024 | 18.64 | 18.64 | 18.57 | 18.57 | 18.57 | 5 |
19 Mar 2024 | 18.50 | 18.64 | 18.50 | 18.57 | 18.57 | 75 |
18 Mar 2024 | 18.46 | 18.47 | 18.46 | 18.46 | 18.46 | 2 |
15 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 10 |
14 Mar 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 17 |
13 Mar 2024 | 18.35 | 18.41 | 18.35 | 18.35 | 18.35 | 19 |
12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
11 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 27 |
08 Mar 2024 | 18.30 | 18.30 | 18.26 | 18.30 | 18.30 | 9 |
07 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
06 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 10 |
05 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 20 |
04 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
01 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
29 Feb 2024 | 18.72 | 18.75 | 18.65 | 18.65 | 18.65 | 68 |
28 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
27 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
26 Feb 2024 | 18.77 | 18.79 | 18.76 | 18.79 | 18.79 | 25 |
23 Feb 2024 | 18.80 | 18.85 | 18.80 | 18.84 | 18.84 | 5 |
22 Feb 2024 | 18.67 | 18.75 | 18.67 | 18.70 | 18.70 | 25 |
21 Feb 2024 | 18.57 | 18.67 | 18.57 | 18.58 | 18.58 | 8 |
20 Feb 2024 | 18.57 | 18.59 | 18.57 | 18.57 | 18.57 | 2 |
16 Feb 2024 | 18.60 | 18.67 | 18.60 | 18.64 | 18.64 | 31 |
15 Feb 2024 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | 30 |
14 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
13 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 8 |
12 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2 |
09 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1 |
08 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
07 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 28 |
06 Feb 2024 | 18.65 | 18.70 | 18.65 | 18.65 | 18.65 | 77 |
05 Feb 2024 | 18.52 | 18.60 | 18.52 | 18.58 | 18.58 | 23 |
02 Feb 2024 | 18.55 | 18.55 | 18.51 | 18.51 | 18.51 | 33 |
01 Feb 2024 | 18.47 | 18.50 | 18.46 | 18.47 | 18.47 | 12 |
31 Jan 2024 | 18.28 | 18.36 | 18.28 | 18.31 | 18.31 | 3 |
30 Jan 2024 | 18.24 | 18.40 | 18.24 | 18.24 | 18.24 | 6 |
29 Jan 2024 | 18.16 | 18.23 | 18.16 | 18.16 | 18.16 | 28 |
26 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 2 |
25 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |