Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
27 Jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
26 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
25 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
24 Jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
21 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
20 Jun 2024 | 23.92 | 23.92 | 23.91 | 23.91 | 23.91 | 400 |
18 Jun 2024 | 24.11 | 24.23 | 24.11 | 24.23 | 24.23 | 100 |
17 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
14 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
13 Jun 2024 | 24.72 | 24.72 | 24.65 | 24.65 | 24.65 | 100 |
12 Jun 2024 | 25.05 | 25.09 | 24.99 | 24.99 | 24.99 | 400 |
11 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
10 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
07 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
06 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 200 |
05 Jun 2024 | 24.94 | 24.95 | 24.93 | 24.95 | 24.95 | 300 |
04 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
03 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 300 |
31 May 2024 | 24.88 | 24.88 | 24.53 | 24.85 | 24.85 | 600 |
30 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
29 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
28 May 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 24.69 | 1,000 |
24 May 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
23 May 2024 | 24.11 | 24.11 | 24.07 | 24.07 | 24.07 | 200 |
22 May 2024 | 24.56 | 24.56 | 24.35 | 24.51 | 24.51 | 4,400 |
21 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
20 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
17 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 100 |
16 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 500 |
15 May 2024 | 23.73 | 23.82 | 23.73 | 23.76 | 23.76 | 1,000 |
14 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
13 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
10 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
09 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
08 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
07 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 200 |
06 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
03 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
02 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 100 |
01 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 100 |
30 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
29 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 100 |
26 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
25 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
24 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
23 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
22 Apr 2024 | 21.85 | 21.93 | 21.85 | 21.93 | 21.93 | 600 |
19 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
18 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 100 |
17 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 100 |
16 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
15 Apr 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 300 |
12 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2,000 |
11 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 100 |
10 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 100 |
09 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
08 Apr 2024 | 23.18 | 23.18 | 23.13 | 23.13 | 23.13 | 400 |
05 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
04 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
03 Apr 2024 | 22.85 | 23.09 | 22.85 | 23.09 | 23.09 | 200 |
02 Apr 2024 | 23.02 | 23.02 | 22.98 | 22.98 | 22.98 | 100 |
01 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
28 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
27 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
26 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
25 Mar 2024 | 22.72 | 22.74 | 22.68 | 22.68 | 22.68 | 800 |
22 Mar 2024 | 22.62 | 22.72 | 22.62 | 22.72 | 22.72 | 100 |
21 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
20 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 200 |
19 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 100 |
18 Mar 2024 | 22.32 | 22.33 | 22.32 | 22.33 | 22.33 | 200 |
15 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 200 |
14 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
13 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
12 Mar 2024 | 23.00 | 23.00 | 22.79 | 22.79 | 22.79 | 400 |
11 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
08 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
07 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 100 |
06 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
05 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
04 Mar 2024 | 22.15 | 22.83 | 22.15 | 22.83 | 22.83 | 400 |
01 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
29 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
28 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
27 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 100 |
26 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
23 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 100 |
22 Feb 2024 | 22.46 | 22.46 | 22.33 | 22.33 | 22.33 | 200 |
21 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
20 Feb 2024 | 22.88 | 23.00 | 22.88 | 23.00 | 23.00 | 900 |
16 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
15 Feb 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 1,000 |
14 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
13 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
12 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
09 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
08 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 100 |
07 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
06 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |