Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.09 | 16.09 | 15.83 | 15.95 | 15.95 | 115,000 |
Jun 28, 2024 | 0.4 Dividend | |||||
Jun 27, 2024 | 16.35 | 16.41 | 16.30 | 16.40 | 16.00 | 48,700 |
Jun 26, 2024 | 16.44 | 16.50 | 16.36 | 16.44 | 16.04 | 54,100 |
Jun 25, 2024 | 16.35 | 16.42 | 16.27 | 16.42 | 16.02 | 24,500 |
Jun 24, 2024 | 16.28 | 16.48 | 16.26 | 16.35 | 15.95 | 27,700 |
Jun 21, 2024 | 16.53 | 16.55 | 16.30 | 16.35 | 15.95 | 25,500 |
Jun 20, 2024 | 16.50 | 16.62 | 16.31 | 16.55 | 16.15 | 78,500 |
Jun 18, 2024 | 16.25 | 16.58 | 16.25 | 16.54 | 16.14 | 136,100 |
Jun 17, 2024 | 16.08 | 16.34 | 16.01 | 16.34 | 15.94 | 208,000 |
Jun 14, 2024 | 16.00 | 16.30 | 15.92 | 16.15 | 15.76 | 104,100 |
Jun 13, 2024 | 16.42 | 16.43 | 15.92 | 16.13 | 15.74 | 140,100 |
Jun 12, 2024 | 16.20 | 16.43 | 15.94 | 16.40 | 16.00 | 83,100 |
Jun 11, 2024 | 16.12 | 16.30 | 16.10 | 16.30 | 15.90 | 92,000 |
Jun 10, 2024 | 15.82 | 16.20 | 15.82 | 16.18 | 15.79 | 64,200 |
Jun 07, 2024 | 15.85 | 16.09 | 15.75 | 16.09 | 15.70 | 75,800 |
Jun 06, 2024 | 15.92 | 16.07 | 15.92 | 16.01 | 15.62 | 113,200 |
Jun 05, 2024 | 16.02 | 16.10 | 15.91 | 16.00 | 15.61 | 115,300 |
Jun 04, 2024 | 16.06 | 16.17 | 16.05 | 16.10 | 15.71 | 126,100 |
Jun 03, 2024 | 16.05 | 16.17 | 16.00 | 16.11 | 15.72 | 74,000 |
May 31, 2024 | 16.05 | 16.10 | 15.98 | 16.00 | 15.61 | 73,300 |
May 30, 2024 | 16.00 | 16.08 | 15.85 | 15.98 | 15.59 | 125,900 |
May 29, 2024 | 16.00 | 16.25 | 15.94 | 16.03 | 15.64 | 132,500 |
May 28, 2024 | 16.05 | 16.25 | 16.00 | 16.12 | 15.73 | 132,700 |
May 24, 2024 | 16.20 | 16.26 | 16.01 | 16.10 | 15.71 | 79,800 |
May 23, 2024 | 16.30 | 16.33 | 16.14 | 16.20 | 15.80 | 130,900 |
May 22, 2024 | 16.25 | 16.40 | 16.00 | 16.30 | 15.90 | 872,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |