Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.65 | 18.65 | 17.85 | 18.00 | 18.00 | 54,900 |
Jun 27, 2024 | 18.11 | 19.41 | 17.73 | 18.80 | 18.80 | 44,500 |
Jun 26, 2024 | 17.85 | 19.46 | 17.85 | 19.20 | 19.20 | 43,100 |
Jun 25, 2024 | 17.16 | 18.24 | 17.00 | 17.25 | 17.25 | 40,600 |
Jun 24, 2024 | 17.70 | 17.78 | 17.00 | 17.60 | 17.60 | 46,900 |
Jun 21, 2024 | 15.95 | 18.50 | 15.75 | 17.98 | 17.98 | 82,200 |
Jun 20, 2024 | 16.49 | 16.49 | 15.60 | 15.96 | 15.96 | 60,000 |
Jun 18, 2024 | 17.50 | 18.15 | 16.66 | 17.28 | 17.28 | 98,700 |
Jun 17, 2024 | 17.93 | 18.47 | 17.80 | 17.92 | 17.92 | 7,100 |
Jun 14, 2024 | 18.39 | 18.50 | 17.92 | 18.07 | 18.07 | 3,400 |
Jun 13, 2024 | 18.30 | 18.50 | 17.90 | 18.40 | 18.40 | 18,600 |
Jun 12, 2024 | 18.80 | 18.81 | 17.33 | 17.84 | 17.84 | 45,500 |
Jun 11, 2024 | 18.96 | 18.96 | 18.50 | 18.80 | 18.80 | 3,000 |
Jun 10, 2024 | 18.79 | 19.50 | 18.70 | 19.25 | 19.25 | 8,300 |
Jun 07, 2024 | 19.00 | 19.18 | 18.25 | 18.84 | 18.84 | 9,700 |
Jun 06, 2024 | 19.61 | 19.69 | 19.20 | 19.22 | 19.22 | 9,900 |
Jun 05, 2024 | 19.81 | 20.30 | 19.81 | 20.01 | 20.01 | 22,800 |
Jun 04, 2024 | 19.68 | 20.33 | 19.68 | 20.26 | 20.26 | 4,500 |
Jun 03, 2024 | 20.25 | 20.85 | 19.85 | 19.91 | 19.91 | 13,500 |
May 31, 2024 | 20.00 | 20.33 | 19.70 | 20.30 | 20.30 | 79,200 |
May 30, 2024 | 19.68 | 20.39 | 19.60 | 20.00 | 20.00 | 26,600 |
May 29, 2024 | 19.81 | 20.97 | 19.37 | 20.15 | 20.15 | 25,800 |
May 28, 2024 | 20.00 | 21.00 | 19.75 | 20.75 | 20.75 | 140,700 |
May 24, 2024 | 18.60 | 19.89 | 18.08 | 19.65 | 19.65 | 94,000 |
May 23, 2024 | 20.88 | 20.88 | 18.56 | 18.61 | 18.61 | 216,100 |
May 22, 2024 | 21.10 | 21.50 | 20.13 | 20.28 | 20.28 | 60,500 |
May 21, 2024 | 20.00 | 21.00 | 19.60 | 21.00 | 21.00 | 187,900 |
May 20, 2024 | 21.07 | 21.44 | 20.38 | 20.92 | 20.92 | 174,100 |
May 17, 2024 | 27.00 | 30.00 | 19.80 | 22.29 | 22.29 | 670,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |