Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.51 | 18.75 | 17.92 | 17.98 | 17.98 | 415,700 |
27 Jun 2024 | 17.75 | 18.61 | 17.51 | 18.26 | 18.26 | 164,200 |
26 Jun 2024 | 18.22 | 18.42 | 17.60 | 17.77 | 17.77 | 139,600 |
25 Jun 2024 | 18.23 | 18.49 | 17.78 | 17.85 | 17.85 | 262,700 |
24 Jun 2024 | 17.29 | 18.35 | 16.89 | 18.15 | 18.15 | 427,600 |
21 Jun 2024 | 18.01 | 18.20 | 16.98 | 17.29 | 17.29 | 682,200 |
20 Jun 2024 | 17.40 | 18.88 | 17.24 | 17.53 | 17.53 | 310,200 |
18 Jun 2024 | 17.02 | 18.29 | 16.55 | 17.61 | 17.61 | 399,400 |
17 Jun 2024 | 17.45 | 17.90 | 17.05 | 17.12 | 17.12 | 374,800 |
14 Jun 2024 | 17.68 | 18.63 | 17.57 | 17.57 | 17.57 | 261,300 |
13 Jun 2024 | 18.35 | 18.53 | 17.77 | 17.90 | 17.90 | 128,100 |
12 Jun 2024 | 17.90 | 18.94 | 17.67 | 18.31 | 18.31 | 390,000 |
11 Jun 2024 | 17.35 | 17.98 | 17.17 | 17.81 | 17.81 | 239,500 |
10 Jun 2024 | 17.35 | 18.00 | 16.54 | 17.60 | 17.60 | 202,500 |
07 Jun 2024 | 17.65 | 18.00 | 16.78 | 17.05 | 17.05 | 325,200 |
06 Jun 2024 | 16.63 | 17.73 | 16.50 | 17.51 | 17.51 | 640,000 |
05 Jun 2024 | 17.71 | 17.78 | 15.81 | 16.34 | 16.34 | 225,600 |
04 Jun 2024 | 17.88 | 18.50 | 17.08 | 17.16 | 17.16 | 273,300 |
03 Jun 2024 | 18.61 | 18.85 | 17.24 | 17.95 | 17.95 | 207,300 |
31 May 2024 | 18.17 | 18.39 | 17.20 | 18.27 | 18.27 | 213,000 |
30 May 2024 | 18.63 | 18.88 | 17.87 | 17.98 | 17.98 | 160,200 |
29 May 2024 | 18.95 | 19.09 | 17.94 | 18.47 | 18.47 | 138,000 |
28 May 2024 | 18.99 | 19.00 | 18.74 | 18.96 | 18.96 | 70,000 |
24 May 2024 | 18.74 | 18.98 | 18.67 | 18.96 | 18.96 | 87,100 |
23 May 2024 | 19.20 | 19.52 | 18.75 | 18.88 | 18.88 | 150,000 |
22 May 2024 | 18.99 | 19.20 | 18.91 | 18.98 | 18.98 | 160,900 |
21 May 2024 | 18.87 | 19.16 | 18.87 | 18.99 | 18.99 | 57,100 |
20 May 2024 | 18.88 | 19.21 | 18.88 | 18.94 | 18.94 | 109,900 |
17 May 2024 | 19.10 | 19.45 | 18.89 | 18.90 | 18.90 | 196,200 |
16 May 2024 | 19.68 | 19.68 | 18.93 | 18.93 | 18.93 | 72,400 |
15 May 2024 | 19.24 | 19.83 | 19.24 | 19.35 | 19.35 | 189,300 |
14 May 2024 | 18.91 | 19.29 | 18.60 | 19.24 | 19.24 | 380,000 |
13 May 2024 | 18.91 | 19.49 | 18.81 | 18.91 | 18.91 | 247,100 |
10 May 2024 | 19.54 | 19.91 | 18.75 | 18.91 | 18.91 | 1,028,000 |
09 May 2024 | 21.00 | 21.59 | 19.02 | 19.80 | 19.80 | 3,836,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |