Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 200 |
25 Jul 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
24 Jul 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 300 |
23 Jul 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
22 Jul 2024 | 25.01 | 25.01 | 23.99 | 23.99 | 23.99 | 500 |
19 Jul 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 300 |
18 Jul 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 200 |
17 Jul 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 200 |
16 Jul 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
15 Jul 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
12 Jul 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
11 Jul 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 200 |
10 Jul 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
09 Jul 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
08 Jul 2024 | 22.42 | 22.42 | 21.76 | 21.76 | 21.76 | 300 |
05 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 400 |
03 Jul 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
02 Jul 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 200 |
01 Jul 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 300 |
28 Jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 400 |
27 Jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1,700 |
26 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 4,600 |
25 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
24 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 300 |
21 Jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
20 Jun 2024 | 21.20 | 21.86 | 21.20 | 21.86 | 21.86 | 400 |
18 Jun 2024 | 21.36 | 22.12 | 21.36 | 21.60 | 21.60 | 1,700 |
17 Jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 200 |
14 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 10,700 |
13 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 400 |
12 Jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 200 |
11 Jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
10 Jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 200 |
07 Jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 400 |
06 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
05 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
04 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
03 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
31 May 2024 | 22.25 | 22.54 | 22.08 | 22.08 | 22.08 | 500 |
30 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
29 May 2024 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | 400 |
28 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
24 May 2024 | 22.99 | 22.99 | 22.95 | 22.95 | 22.95 | 1,000 |
23 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
22 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 300 |
21 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 400 |
20 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 200 |
17 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
16 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 300 |
15 May 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,700 |
14 May 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 800 |
13 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
10 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,100 |
09 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
08 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
07 May 2024 | 24.19 | 24.19 | 24.15 | 24.15 | 24.15 | 3,400 |
06 May 2024 | 23.66 | 24.24 | 23.59 | 23.59 | 23.59 | 3,100 |
03 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 60,000 |
02 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4,800 |
01 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 200 |
30 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 600 |
29 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
26 Apr 2024 | 23.04 | 23.04 | 22.27 | 22.27 | 22.27 | 51,500 |
25 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 200 |
24 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4,100 |
23 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2,500 |
22 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
19 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 300 |
18 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
17 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 300 |
16 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
15 Apr 2024 | 23.25 | 23.43 | 22.74 | 22.74 | 22.74 | 500 |
12 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1,300 |
11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Apr 2024 | 23.34 | 23.34 | 22.81 | 22.81 | 22.81 | 6,200 |
09 Apr 2024 | 23.27 | 23.72 | 23.27 | 23.72 | 23.72 | 800 |
08 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
05 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 300 |
04 Apr 2024 | 23.57 | 23.57 | 23.01 | 23.01 | 23.01 | 400 |
03 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
02 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 300 |
01 Apr 2024 | 23.35 | 23.35 | 22.83 | 22.83 | 22.83 | 500 |
28 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100,300 |
27 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 300 |
26 Mar 2024 | 22.74 | 22.74 | 22.27 | 22.27 | 22.27 | 700 |
25 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
22 Mar 2024 | 23.65 | 23.65 | 22.63 | 22.63 | 22.63 | 500 |
21 Mar 2024 | 23.24 | 23.24 | 22.48 | 22.48 | 22.48 | 800 |
20 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 200 |
19 Mar 2024 | 22.73 | 22.73 | 22.30 | 22.55 | 22.55 | 1,100 |
18 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
15 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1,600 |
14 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 300 |
13 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 300 |
12 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1,100 |
11 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
08 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
07 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 300 |
06 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
05 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |