Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 21.21 | 21.21 | 21.09 | 21.15 | 21.15 | 4,000 |
06 Jun 2024 | 20.86 | 21.24 | 20.85 | 21.24 | 21.24 | 1,300 |
05 Jun 2024 | 21.42 | 21.45 | 20.93 | 20.93 | 20.93 | 1,300 |
04 Jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
03 Jun 2024 | 20.65 | 21.33 | 20.65 | 21.33 | 21.33 | 600 |
31 May 2024 | 21.88 | 21.88 | 21.12 | 21.12 | 21.12 | 1,100 |
30 May 2024 | 22.44 | 22.45 | 22.12 | 22.16 | 22.16 | 800 |
29 May 2024 | 22.76 | 22.76 | 22.43 | 22.59 | 22.59 | 2,000 |
28 May 2024 | 20.82 | 21.34 | 20.82 | 21.29 | 21.29 | 700 |
24 May 2024 | 21.03 | 21.03 | 20.83 | 20.83 | 20.83 | 500 |
23 May 2024 | 21.60 | 21.74 | 21.60 | 21.61 | 21.61 | 1,400 |
22 May 2024 | 20.71 | 20.71 | 20.56 | 20.56 | 20.56 | 200 |
21 May 2024 | 20.33 | 20.36 | 20.28 | 20.36 | 20.36 | 400 |
20 May 2024 | 19.68 | 19.93 | 19.67 | 19.93 | 19.93 | 400 |
17 May 2024 | 19.55 | 19.69 | 19.50 | 19.69 | 19.69 | 600 |
16 May 2024 | 19.47 | 19.51 | 19.42 | 19.51 | 19.51 | 700 |
15 May 2024 | 19.11 | 19.68 | 19.11 | 19.57 | 19.57 | 700 |
14 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 100 |
13 May 2024 | 19.06 | 19.42 | 19.06 | 19.42 | 19.42 | 1,200 |
10 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
09 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
08 May 2024 | 20.64 | 20.64 | 20.41 | 20.41 | 20.41 | 100 |
07 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
06 May 2024 | 20.19 | 20.37 | 20.19 | 20.37 | 20.37 | 1,600 |
03 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 400 |
02 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
01 May 2024 | 22.67 | 22.67 | 22.44 | 22.52 | 22.52 | 800 |
30 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 100 |
29 Apr 2024 | 21.32 | 21.32 | 21.15 | 21.15 | 21.15 | 500 |
26 Apr 2024 | 21.94 | 21.94 | 21.78 | 21.78 | 21.78 | 500 |
25 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
24 Apr 2024 | 21.37 | 21.97 | 21.37 | 21.97 | 21.97 | 1,500 |
23 Apr 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | 400 |
22 Apr 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 20.97 | 700 |
19 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
18 Apr 2024 | 21.68 | 22.12 | 21.61 | 22.12 | 22.12 | 1,100 |
17 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
16 Apr 2024 | 24.61 | 24.64 | 24.15 | 24.15 | 24.15 | 800 |
15 Apr 2024 | 23.65 | 23.99 | 23.65 | 23.99 | 23.99 | 300 |
12 Apr 2024 | 23.75 | 23.75 | 23.66 | 23.66 | 23.66 | 200 |
11 Apr 2024 | 22.19 | 22.24 | 22.19 | 22.24 | 22.24 | 100 |
10 Apr 2024 | 21.80 | 22.69 | 21.80 | 22.69 | 22.69 | 1,000 |
09 Apr 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 500 |
08 Apr 2024 | 21.52 | 21.59 | 21.45 | 21.59 | 21.59 | 1,200 |
05 Apr 2024 | 21.95 | 22.11 | 21.95 | 21.98 | 21.98 | 700 |
04 Apr 2024 | 21.00 | 22.49 | 21.00 | 22.49 | 22.49 | 400 |
03 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
02 Apr 2024 | 21.74 | 21.95 | 21.63 | 21.90 | 21.90 | 1,000 |
01 Apr 2024 | 20.73 | 20.73 | 20.71 | 20.71 | 20.71 | 200 |
28 Mar 2024 | 20.27 | 20.34 | 20.21 | 20.21 | 20.21 | 500 |
27 Mar 2024 | 21.00 | 21.00 | 20.51 | 20.51 | 20.51 | 300 |
26 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
25 Mar 2024 | 21.65 | 21.66 | 21.65 | 21.66 | 21.66 | 100 |
22 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 100 |
21 Mar 2024 | 22.06 | 22.10 | 21.84 | 21.84 | 21.84 | 1,400 |
20 Mar 2024 | 24.05 | 24.05 | 22.34 | 22.39 | 22.39 | 7,800 |
19 Mar 2024 | 24.48 | 24.51 | 24.14 | 24.14 | 24.14 | 5,900 |
18 Mar 2024 | 24.70 | 24.70 | 24.56 | 24.56 | 24.56 | 300 |
15 Mar 2024 | 24.58 | 24.58 | 24.35 | 24.46 | 24.46 | 600 |
14 Mar 2024 | 24.56 | 24.78 | 24.56 | 24.77 | 24.77 | 1,100 |
13 Mar 2024 | 24.32 | 24.32 | 23.92 | 24.22 | 24.22 | 900 |
12 Mar 2024 | 24.76 | 25.08 | 24.45 | 24.45 | 24.45 | 700 |
11 Mar 2024 | 24.06 | 24.06 | 23.56 | 23.56 | 23.56 | 300 |
08 Mar 2024 | 23.16 | 23.31 | 23.16 | 23.31 | 23.31 | 200 |
07 Mar 2024 | 22.78 | 22.78 | 22.71 | 22.71 | 22.71 | 200 |
06 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
05 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
04 Mar 2024 | 23.08 | 23.63 | 23.08 | 23.63 | 23.63 | 900 |
01 Mar 2024 | 23.30 | 23.30 | 23.27 | 23.27 | 23.27 | 500 |
29 Feb 2024 | 23.21 | 23.21 | 22.88 | 22.88 | 22.88 | 100 |
28 Feb 2024 | 23.16 | 23.25 | 23.16 | 23.25 | 23.25 | 100 |
27 Feb 2024 | 23.44 | 23.44 | 23.37 | 23.37 | 23.37 | 200 |
26 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
23 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
22 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
21 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
20 Feb 2024 | 24.40 | 24.40 | 24.29 | 24.29 | 24.29 | 300 |
16 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
15 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
14 Feb 2024 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 200 |
13 Feb 2024 | 25.95 | 25.95 | 25.73 | 25.73 | 25.73 | 200 |
12 Feb 2024 | 24.89 | 24.90 | 24.73 | 24.83 | 24.83 | 900 |
09 Feb 2024 | 25.85 | 25.85 | 25.30 | 25.30 | 25.30 | 200 |
08 Feb 2024 | 25.75 | 25.75 | 25.39 | 25.39 | 25.39 | 500 |
07 Feb 2024 | 25.50 | 25.74 | 25.50 | 25.65 | 25.65 | 1,500 |
06 Feb 2024 | 25.88 | 25.88 | 25.77 | 25.77 | 25.77 | 300 |
05 Feb 2024 | 27.35 | 27.53 | 27.33 | 27.53 | 27.53 | 1,100 |
02 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 400 |
01 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
31 Jan 2024 | 27.05 | 27.08 | 27.04 | 27.08 | 27.08 | 1,000 |
30 Jan 2024 | 26.47 | 26.62 | 26.47 | 26.62 | 26.62 | 1,800 |
29 Jan 2024 | 25.65 | 25.90 | 25.65 | 25.78 | 25.78 | 1,600 |
26 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 200 |
25 Jan 2024 | 25.84 | 25.84 | 25.12 | 25.12 | 25.12 | 600 |
24 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
23 Jan 2024 | 26.21 | 26.70 | 26.21 | 26.70 | 26.70 | 200 |
22 Jan 2024 | 27.70 | 28.01 | 27.26 | 28.01 | 28.01 | 2,100 |
19 Jan 2024 | 28.97 | 29.45 | 28.44 | 28.44 | 28.44 | 1,700 |
18 Jan 2024 | 29.95 | 29.95 | 28.36 | 28.36 | 28.36 | 1,200 |
17 Jan 2024 | 29.91 | 30.90 | 29.91 | 30.67 | 30.67 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |