Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.17 | 16.36 | 15.76 | 16.06 | 16.06 | 287,400 |
27 Jun 2024 | 16.79 | 16.90 | 16.09 | 16.22 | 16.22 | 210,400 |
26 Jun 2024 | 16.46 | 16.86 | 16.34 | 16.73 | 16.73 | 251,400 |
25 Jun 2024 | 16.30 | 16.73 | 15.94 | 16.31 | 16.31 | 498,900 |
24 Jun 2024 | 15.92 | 16.40 | 15.92 | 16.20 | 16.20 | 465,200 |
21 Jun 2024 | 15.57 | 16.03 | 15.35 | 15.91 | 15.91 | 1,327,100 |
20 Jun 2024 | 15.10 | 15.79 | 15.10 | 15.61 | 15.61 | 340,400 |
18 Jun 2024 | 15.09 | 16.53 | 14.50 | 15.25 | 15.25 | 451,300 |
17 Jun 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 15.06 | 160,600 |
14 Jun 2024 | 14.79 | 15.25 | 14.64 | 15.25 | 15.25 | 378,500 |
13 Jun 2024 | 15.24 | 15.24 | 14.57 | 14.95 | 14.95 | 156,200 |
12 Jun 2024 | 15.13 | 15.36 | 15.04 | 15.22 | 15.22 | 238,000 |
11 Jun 2024 | 15.26 | 15.37 | 14.86 | 14.92 | 14.92 | 80,700 |
10 Jun 2024 | 15.24 | 15.42 | 15.14 | 15.26 | 15.26 | 158,700 |
07 Jun 2024 | 15.05 | 15.25 | 14.82 | 15.03 | 15.03 | 68,700 |
06 Jun 2024 | 14.96 | 15.15 | 14.90 | 15.05 | 15.05 | 82,400 |
05 Jun 2024 | 15.12 | 15.25 | 15.02 | 15.10 | 15.10 | 97,500 |
04 Jun 2024 | 15.17 | 15.36 | 15.01 | 15.11 | 15.11 | 77,300 |
03 Jun 2024 | 15.35 | 15.37 | 15.02 | 15.27 | 15.27 | 109,000 |
31 May 2024 | 15.06 | 15.31 | 14.85 | 15.31 | 15.31 | 227,500 |
30 May 2024 | 15.00 | 15.16 | 14.90 | 15.13 | 15.13 | 111,600 |
29 May 2024 | 15.00 | 15.06 | 14.86 | 15.00 | 15.00 | 71,000 |
28 May 2024 | 14.93 | 15.05 | 14.93 | 15.04 | 15.04 | 87,500 |
24 May 2024 | 14.83 | 15.05 | 14.81 | 14.98 | 14.98 | 65,900 |
23 May 2024 | 14.82 | 15.05 | 14.78 | 14.86 | 14.86 | 78,000 |
22 May 2024 | 14.93 | 15.00 | 14.74 | 14.92 | 14.92 | 159,700 |
21 May 2024 | 14.90 | 14.99 | 14.75 | 14.80 | 14.80 | 226,500 |
20 May 2024 | 14.99 | 15.00 | 14.85 | 14.90 | 14.90 | 111,600 |
17 May 2024 | 15.02 | 15.02 | 14.77 | 14.78 | 14.78 | 124,700 |
16 May 2024 | 15.05 | 15.34 | 14.93 | 15.10 | 15.10 | 83,100 |
15 May 2024 | 15.38 | 15.38 | 15.02 | 15.18 | 15.18 | 124,800 |
14 May 2024 | 15.25 | 15.30 | 14.91 | 15.19 | 15.19 | 220,100 |
13 May 2024 | 15.25 | 15.25 | 14.96 | 15.03 | 15.03 | 161,700 |
10 May 2024 | 14.80 | 15.20 | 14.80 | 15.00 | 15.00 | 355,100 |
09 May 2024 | 15.00 | 15.24 | 14.74 | 14.75 | 14.75 | 3,615,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |