Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 26.16 | 314 |
May 31, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 300 |
May 30, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
May 29, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 300 |
May 28, 2024 | 25.84 | 25.84 | 25.04 | 25.84 | 25.84 | 1,200 |
May 24, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
May 23, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
May 22, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
May 21, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
May 20, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
May 17, 2024 | 25.84 | 25.84 | 24.66 | 24.66 | 24.66 | 1,500 |
May 16, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
May 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
May 14, 2024 | 24.19 | 24.31 | 24.19 | 24.31 | 24.31 | 300 |
May 13, 2024 | 24.24 | 24.24 | 23.00 | 23.00 | 23.00 | 500 |
May 10, 2024 | 24.84 | 24.84 | 24.63 | 24.84 | 24.84 | 9,700 |
May 09, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
May 08, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 100 |
May 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 300 |
May 06, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 500 |
May 03, 2024 | 23.00 | 24.09 | 23.00 | 24.09 | 24.09 | 400 |
May 02, 2024 | 23.60 | 23.60 | 23.44 | 23.44 | 23.44 | 1,200 |
May 01, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 300 |
Apr 30, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
Apr 29, 2024 | 22.86 | 24.06 | 22.86 | 22.86 | 22.86 | 2,100 |
Apr 26, 2024 | 22.35 | 24.02 | 22.34 | 22.34 | 22.34 | 35,100 |
Apr 25, 2024 | 23.24 | 23.34 | 23.24 | 23.34 | 23.34 | 1,300 |
Apr 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1,300 |
Apr 23, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 300 |
Apr 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 19, 2024 | 23.44 | 23.44 | 23.05 | 23.10 | 23.10 | 1,400 |
Apr 18, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Apr 17, 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | 800 |
Apr 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 15, 2024 | 24.34 | 24.34 | 23.95 | 24.15 | 24.15 | 2,500 |
Apr 12, 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 23.41 | 3,000 |
Apr 11, 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 22.66 | 400 |
Apr 10, 2024 | 23.00 | 23.34 | 22.05 | 23.34 | 23.34 | 800 |
Apr 09, 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 2,300 |
Apr 08, 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 25.01 | 500 |
Apr 05, 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 24.21 | 1,400 |
Apr 04, 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 400 |
Apr 03, 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 24.95 | 800 |
Apr 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 900 |
Apr 01, 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 26.16 | 4,200 |
Mar 28, 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | 3,500 |
Mar 27, 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 3,500 |
Mar 26, 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 25.07 | 2,700 |
Mar 25, 2024 | 25.00 | 25.39 | 24.71 | 24.71 | 24.71 | 1,500 |
Mar 22, 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 25.10 | 1,200 |
Mar 21, 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | 800 |
Mar 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 19, 2024 | 23.89 | 24.20 | 23.89 | 24.20 | 24.20 | 4,200 |
Mar 18, 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 23.72 | 19,400 |
Mar 15, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 |
Mar 14, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 47,600 |
Mar 13, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Mar 12, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,400 |
Mar 11, 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 22.44 | 2,900 |
Mar 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,800 |
Mar 07, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
Mar 06, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
Mar 05, 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | 10,500 |
Mar 04, 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 21.65 | 1,300 |
Mar 01, 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 21.30 | 2,100 |
Feb 29, 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | 800 |
Feb 28, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 600 |
Feb 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 800 |
Feb 26, 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 20.91 | 700 |
Feb 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,500 |
Feb 22, 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 400 |
Feb 21, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Feb 20, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 22,800 |
Feb 16, 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | 9,400 |
Feb 15, 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 20.70 | 7,900 |
Feb 14, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
Feb 13, 2024 | 17.90 | 18.94 | 17.90 | 18.94 | 18.94 | 2,300 |
Feb 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
Feb 09, 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 17.91 | 2,200 |
Feb 08, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
Feb 07, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 06, 2024 | 18.54 | 18.70 | 18.54 | 18.70 | 18.70 | 2,600 |
Feb 05, 2024 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 1,000 |
Feb 02, 2024 | 18.10 | 18.10 | 17.94 | 17.94 | 17.94 | 1,900 |
Feb 01, 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 17.79 | 2,700 |
Jan 31, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
Jan 30, 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 400 |
Jan 29, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
Jan 26, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 800 |
Jan 25, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1,300 |
Jan 24, 2024 | 17.24 | 17.36 | 17.20 | 17.36 | 17.36 | 600 |
Jan 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 900 |
Jan 22, 2024 | 18.44 | 18.44 | 17.56 | 17.56 | 17.56 | 7,800 |
Jan 19, 2024 | 17.58 | 18.54 | 17.58 | 18.54 | 18.54 | 700 |
Jan 18, 2024 | 18.33 | 18.79 | 17.86 | 18.75 | 18.75 | 6,400 |
Jan 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 400 |
Jan 16, 2024 | 19.00 | 19.54 | 18.59 | 19.54 | 19.54 | 7,200 |
Jan 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 200 |
Jan 11, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 10, 2024 | 18.89 | 18.89 | 18.74 | 18.74 | 18.74 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |