Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 19.77 | 19.78 | 19.73 | 19.76 | 19.76 | 14,981 |
26 Jun 2024 | 19.65 | 19.79 | 19.53 | 19.60 | 19.60 | 8,400 |
25 Jun 2024 | 19.73 | 19.79 | 19.62 | 19.63 | 19.63 | 4,900 |
24 Jun 2024 | 19.49 | 19.78 | 19.49 | 19.75 | 19.75 | 10,600 |
21 Jun 2024 | 19.59 | 19.68 | 19.56 | 19.58 | 19.58 | 7,100 |
20 Jun 2024 | 19.50 | 19.62 | 19.50 | 19.59 | 19.59 | 4,200 |
18 Jun 2024 | 19.46 | 19.47 | 19.44 | 19.44 | 19.44 | 4,800 |
17 Jun 2024 | 19.25 | 19.44 | 19.25 | 19.42 | 19.42 | 6,400 |
14 Jun 2024 | 19.15 | 19.24 | 19.14 | 19.19 | 19.19 | 7,600 |
13 Jun 2024 | 19.12 | 19.15 | 19.06 | 19.06 | 19.06 | 10,500 |
12 Jun 2024 | 19.10 | 19.10 | 19.00 | 19.07 | 19.07 | 2,500 |
11 Jun 2024 | 18.92 | 18.98 | 18.88 | 18.97 | 18.97 | 7,900 |
10 Jun 2024 | 18.70 | 18.96 | 18.70 | 18.93 | 18.93 | 5,800 |
07 Jun 2024 | 18.70 | 18.71 | 18.69 | 18.70 | 18.70 | 5,900 |
06 Jun 2024 | 18.57 | 18.68 | 18.57 | 18.66 | 18.66 | 6,000 |
05 Jun 2024 | 18.38 | 18.53 | 18.38 | 18.53 | 18.53 | 7,700 |
04 Jun 2024 | 18.41 | 18.45 | 18.15 | 18.40 | 18.40 | 26,600 |
03 Jun 2024 | 19.44 | 19.44 | 18.56 | 18.56 | 18.56 | 19,500 |
03 Jun 2024 | 0.716 Dividend | |||||
31 May 2024 | 20.10 | 20.47 | 19.82 | 19.94 | 19.22 | 38,500 |
30 May 2024 | 20.19 | 20.27 | 20.01 | 20.07 | 19.35 | 6,900 |
29 May 2024 | 20.30 | 20.31 | 20.27 | 20.27 | 19.55 | 2,200 |
28 May 2024 | 20.24 | 20.32 | 20.24 | 20.30 | 19.57 | 16,800 |
24 May 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 19.31 | 1,600 |
23 May 2024 | 19.98 | 19.98 | 19.72 | 19.77 | 19.06 | 34,700 |
22 May 2024 | 19.82 | 20.11 | 19.81 | 19.81 | 19.09 | 3,500 |
21 May 2024 | 20.08 | 20.16 | 19.97 | 20.10 | 19.38 | 11,400 |
20 May 2024 | 20.21 | 20.38 | 20.13 | 20.23 | 19.50 | 9,900 |
17 May 2024 | 20.18 | 20.29 | 20.18 | 20.28 | 19.55 | 3,300 |
16 May 2024 | 20.23 | 20.23 | 20.15 | 20.15 | 19.43 | 5,100 |
15 May 2024 | 19.78 | 20.12 | 19.67 | 20.11 | 19.39 | 7,600 |
14 May 2024 | 19.90 | 19.90 | 19.64 | 19.76 | 19.05 | 7,400 |
13 May 2024 | 20.32 | 20.32 | 20.00 | 20.16 | 19.43 | 4,800 |
10 May 2024 | 20.15 | 20.17 | 19.88 | 19.94 | 19.22 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |