Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.02 | 19.09 | 18.82 | 18.89 | 18.89 | 21,600 |
27 Jun 2024 | 18.93 | 19.08 | 18.90 | 18.93 | 18.93 | 17,400 |
26 Jun 2024 | 18.71 | 18.75 | 18.50 | 18.72 | 18.72 | 24,800 |
25 Jun 2024 | 18.93 | 18.93 | 18.71 | 18.73 | 18.73 | 22,300 |
24 Jun 2024 | 18.83 | 18.95 | 18.79 | 18.81 | 18.81 | 55,300 |
21 Jun 2024 | 18.87 | 18.87 | 18.69 | 18.71 | 18.71 | 11,300 |
20 Jun 2024 | 18.68 | 18.83 | 18.64 | 18.82 | 18.82 | 17,200 |
18 Jun 2024 | 18.25 | 18.57 | 18.25 | 18.52 | 18.52 | 12,400 |
17 Jun 2024 | 18.33 | 18.35 | 18.09 | 18.28 | 18.28 | 22,900 |
14 Jun 2024 | 18.37 | 18.37 | 18.15 | 18.33 | 18.33 | 13,100 |
13 Jun 2024 | 18.57 | 18.63 | 18.10 | 18.22 | 18.22 | 31,500 |
12 Jun 2024 | 18.78 | 18.84 | 18.59 | 18.64 | 18.64 | 24,100 |
11 Jun 2024 | 18.46 | 18.48 | 18.30 | 18.44 | 18.44 | 56,300 |
10 Jun 2024 | 18.46 | 18.63 | 18.32 | 18.58 | 18.58 | 21,600 |
07 Jun 2024 | 19.18 | 19.18 | 18.12 | 18.26 | 18.26 | 81,700 |
06 Jun 2024 | 19.07 | 19.40 | 19.00 | 19.37 | 19.37 | 26,800 |
05 Jun 2024 | 18.75 | 18.92 | 18.56 | 18.90 | 18.90 | 75,400 |
04 Jun 2024 | 19.04 | 19.04 | 18.50 | 18.63 | 18.63 | 21,200 |
03 Jun 2024 | 19.26 | 19.26 | 19.07 | 19.17 | 19.17 | 22,400 |
31 May 2024 | 19.35 | 19.36 | 18.94 | 19.12 | 19.12 | 18,900 |
30 May 2024 | 19.07 | 19.29 | 19.07 | 19.20 | 19.20 | 14,200 |
29 May 2024 | 19.68 | 19.68 | 19.01 | 19.01 | 19.01 | 23,200 |
28 May 2024 | 19.30 | 19.34 | 19.20 | 19.31 | 19.31 | 36,400 |
24 May 2024 | 18.98 | 19.04 | 18.90 | 18.96 | 18.96 | 20,700 |
23 May 2024 | 19.11 | 19.11 | 18.62 | 18.67 | 18.67 | 64,000 |
22 May 2024 | 19.73 | 19.73 | 19.04 | 19.10 | 19.10 | 50,800 |
21 May 2024 | 19.90 | 19.98 | 19.75 | 19.85 | 19.85 | 37,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |