Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 400 |
20 Jun 2024 | 23.93 | 24.89 | 23.59 | 23.59 | 23.59 | 600 |
18 Jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
17 Jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1,100 |
14 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1,300 |
13 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 500 |
12 Jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2,400 |
11 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 |
10 Jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 200 |
07 Jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 6,100 |
06 Jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 700 |
05 Jun 2024 | 25.41 | 26.71 | 25.41 | 26.59 | 26.59 | 2,000 |
04 Jun 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 300 |
03 Jun 2024 | 26.00 | 26.79 | 26.00 | 26.79 | 26.79 | 2,600 |
31 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 300 |
30 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
29 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 300 |
28 May 2024 | 25.84 | 25.84 | 25.04 | 25.84 | 25.84 | 1,200 |
24 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
23 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
22 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
21 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
20 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
17 May 2024 | 25.84 | 25.84 | 24.66 | 24.66 | 24.66 | 1,500 |
16 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
15 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
14 May 2024 | 24.19 | 24.31 | 24.19 | 24.31 | 24.31 | 300 |
13 May 2024 | 24.24 | 24.24 | 23.00 | 23.00 | 23.00 | 500 |
10 May 2024 | 24.84 | 24.84 | 24.63 | 24.84 | 24.84 | 9,700 |
09 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
08 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 100 |
07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 300 |
06 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 500 |
03 May 2024 | 23.00 | 24.09 | 23.00 | 24.09 | 24.09 | 400 |
02 May 2024 | 23.60 | 23.60 | 23.44 | 23.44 | 23.44 | 1,200 |
01 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 300 |
30 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
29 Apr 2024 | 22.86 | 24.06 | 22.86 | 22.86 | 22.86 | 2,100 |
26 Apr 2024 | 22.35 | 24.02 | 22.34 | 22.34 | 22.34 | 35,100 |
25 Apr 2024 | 23.24 | 23.34 | 23.24 | 23.34 | 23.34 | 1,300 |
24 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1,300 |
23 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 300 |
22 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
19 Apr 2024 | 23.44 | 23.44 | 23.05 | 23.10 | 23.10 | 1,400 |
18 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
17 Apr 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | 800 |
16 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
15 Apr 2024 | 24.34 | 24.34 | 23.95 | 24.15 | 24.15 | 2,500 |
12 Apr 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 23.41 | 3,000 |
11 Apr 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 22.66 | 400 |
10 Apr 2024 | 23.00 | 23.34 | 22.05 | 23.34 | 23.34 | 800 |
09 Apr 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 2,300 |
08 Apr 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 25.01 | 500 |
05 Apr 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 24.21 | 1,400 |
04 Apr 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 400 |
03 Apr 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 24.95 | 800 |
02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 900 |
01 Apr 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 26.16 | 4,200 |
28 Mar 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | 3,500 |
27 Mar 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 3,500 |
26 Mar 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 25.07 | 2,700 |
25 Mar 2024 | 25.00 | 25.39 | 24.71 | 24.71 | 24.71 | 1,500 |
22 Mar 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 25.10 | 1,200 |
21 Mar 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | 800 |
20 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
19 Mar 2024 | 23.89 | 24.20 | 23.89 | 24.20 | 24.20 | 4,200 |
18 Mar 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 23.72 | 19,400 |
15 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 |
14 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 47,600 |
13 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
12 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,400 |
11 Mar 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 22.44 | 2,900 |
08 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,800 |
07 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
06 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
05 Mar 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | 10,500 |
04 Mar 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 21.65 | 1,300 |
01 Mar 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 21.30 | 2,100 |
29 Feb 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | 800 |
28 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 600 |
27 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 800 |
26 Feb 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 20.91 | 700 |
23 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,500 |
22 Feb 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 400 |
21 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
20 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 22,800 |
16 Feb 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | 9,400 |
15 Feb 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 20.70 | 7,900 |
14 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
13 Feb 2024 | 17.90 | 18.94 | 17.90 | 18.94 | 18.94 | 2,300 |
12 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
09 Feb 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 17.91 | 2,200 |
08 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
06 Feb 2024 | 18.54 | 18.70 | 18.54 | 18.70 | 18.70 | 2,600 |
05 Feb 2024 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 1,000 |
02 Feb 2024 | 18.10 | 18.10 | 17.94 | 17.94 | 17.94 | 1,900 |
01 Feb 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 17.79 | 2,700 |
31 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
30 Jan 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |