Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.09 | 16.09 | 15.83 | 15.95 | 15.95 | 115,000 |
27 Jun 2024 | 16.35 | 16.41 | 16.30 | 16.40 | 16.40 | 48,700 |
26 Jun 2024 | 16.44 | 16.50 | 16.36 | 16.44 | 16.44 | 54,100 |
25 Jun 2024 | 16.35 | 16.42 | 16.27 | 16.42 | 16.42 | 24,500 |
24 Jun 2024 | 16.28 | 16.48 | 16.26 | 16.35 | 16.35 | 27,700 |
21 Jun 2024 | 16.53 | 16.55 | 16.30 | 16.35 | 16.35 | 25,500 |
20 Jun 2024 | 16.50 | 16.62 | 16.31 | 16.55 | 16.55 | 78,500 |
18 Jun 2024 | 16.25 | 16.58 | 16.25 | 16.54 | 16.54 | 136,100 |
17 Jun 2024 | 16.08 | 16.34 | 16.01 | 16.34 | 16.34 | 208,000 |
14 Jun 2024 | 16.00 | 16.30 | 15.92 | 16.15 | 16.15 | 104,100 |
13 Jun 2024 | 16.42 | 16.43 | 15.92 | 16.13 | 16.13 | 140,100 |
12 Jun 2024 | 16.20 | 16.43 | 15.94 | 16.40 | 16.40 | 83,100 |
11 Jun 2024 | 16.12 | 16.30 | 16.10 | 16.30 | 16.30 | 92,000 |
10 Jun 2024 | 15.82 | 16.20 | 15.82 | 16.18 | 16.18 | 64,200 |
07 Jun 2024 | 15.85 | 16.09 | 15.75 | 16.09 | 16.09 | 75,800 |
06 Jun 2024 | 15.92 | 16.07 | 15.92 | 16.01 | 16.01 | 113,200 |
05 Jun 2024 | 16.02 | 16.10 | 15.91 | 16.00 | 16.00 | 115,300 |
04 Jun 2024 | 16.06 | 16.17 | 16.05 | 16.10 | 16.10 | 126,100 |
03 Jun 2024 | 16.05 | 16.17 | 16.00 | 16.11 | 16.11 | 74,000 |
31 May 2024 | 16.05 | 16.10 | 15.98 | 16.00 | 16.00 | 73,300 |
30 May 2024 | 16.00 | 16.08 | 15.85 | 15.98 | 15.98 | 125,900 |
29 May 2024 | 16.00 | 16.25 | 15.94 | 16.03 | 16.03 | 132,500 |
28 May 2024 | 16.05 | 16.25 | 16.00 | 16.12 | 16.12 | 132,700 |
24 May 2024 | 16.20 | 16.26 | 16.01 | 16.10 | 16.10 | 79,800 |
23 May 2024 | 16.30 | 16.33 | 16.14 | 16.20 | 16.20 | 130,900 |
22 May 2024 | 16.25 | 16.40 | 16.00 | 16.30 | 16.30 | 872,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |