Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 195 |
Jun 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 25, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 195 |
Jun 24, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jun 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Jun 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Jun 17, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jun 14, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jun 13, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jun 12, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Jun 11, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jun 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jun 07, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jun 06, 2024 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 96 |
Jun 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 04, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jun 03, 2024 | 24.70 | 26.15 | 24.70 | 26.15 | 26.15 | 50 |
May 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
May 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
May 28, 2024 | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | 200 |
May 27, 2024 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | 11 |
May 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
May 23, 2024 | 26.05 | 26.80 | 26.05 | 26.80 | 26.80 | 500 |
May 22, 2024 | 25.90 | 26.25 | 25.90 | 26.25 | 26.25 | 300 |
May 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 20, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
May 17, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 16, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
May 15, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
May 14, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
May 13, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
May 10, 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 310 |
May 09, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 08, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 07, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 06, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 03, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
May 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 30, 2024 | 24.65 | 24.65 | 24.25 | 24.25 | 24.25 | 84 |
Apr 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 26, 2024 | 23.45 | 23.65 | 23.45 | 23.65 | 23.65 | 5 |
Apr 25, 2024 | 23.85 | 23.85 | 23.50 | 23.50 | 23.50 | 1,500 |
Apr 24, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Apr 23, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Apr 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Apr 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Apr 18, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Apr 17, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Apr 16, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 15, 2024 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | 250 |
Apr 12, 2024 | 23.45 | 24.00 | 23.45 | 24.00 | 24.00 | 50 |
Apr 11, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 10, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 24.15 | 300 |
Apr 09, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 08, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 04, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 03, 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 204 |
Apr 02, 2024 | 22.50 | 24.10 | 22.50 | 24.10 | 24.10 | 270 |
Mar 28, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Mar 27, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Mar 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 25, 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 19.70 | 500 |
Mar 22, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Mar 20, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Mar 19, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Mar 15, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Mar 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 13, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Mar 12, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Mar 11, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Mar 08, 2024 | 21.05 | 21.05 | 20.20 | 20.20 | 20.20 | 250 |
Mar 07, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Mar 06, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 05, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Mar 04, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Mar 01, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 29, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Feb 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Feb 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 26, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 23, 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 200 |
Feb 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Feb 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Feb 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Feb 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 16, 2024 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 100 |
Feb 15, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 14, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Feb 13, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Feb 09, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 08, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Feb 07, 2024 | 21.10 | 21.35 | 21.10 | 21.35 | 21.35 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |