Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 23.22 | 23.87 | 23.13 | 23.87 | 23.87 | 15 |
Jun 26, 2024 | 23.69 | 23.69 | 23.29 | 23.29 | 23.29 | - |
Jun 25, 2024 | 24.05 | 24.05 | 23.53 | 23.73 | 23.73 | - |
Jun 24, 2024 | 24.00 | 24.17 | 23.94 | 24.12 | 24.12 | 15 |
Jun 21, 2024 | 23.89 | 24.22 | 23.89 | 24.22 | 24.22 | - |
Jun 20, 2024 | 24.31 | 24.38 | 24.03 | 24.03 | 24.03 | - |
Jun 19, 2024 | 24.25 | 24.58 | 24.10 | 24.25 | 24.25 | 400 |
Jun 18, 2024 | 23.62 | 24.43 | 23.62 | 24.43 | 24.43 | - |
Jun 17, 2024 | 23.65 | 23.74 | 23.40 | 23.65 | 23.65 | - |
Jun 14, 2024 | 23.55 | 23.97 | 23.55 | 23.76 | 23.76 | - |
Jun 13, 2024 | 22.70 | 23.61 | 22.70 | 23.60 | 23.60 | - |
Jun 12, 2024 | 22.03 | 24.19 | 22.03 | 22.73 | 22.73 | - |
Jun 11, 2024 | 22.25 | 22.25 | 22.14 | 22.17 | 22.17 | - |
Jun 10, 2024 | 22.41 | 22.43 | 21.97 | 22.35 | 22.35 | - |
Jun 07, 2024 | 22.34 | 22.44 | 22.12 | 22.44 | 22.44 | - |
Jun 06, 2024 | 22.00 | 22.42 | 22.00 | 22.42 | 22.42 | - |
Jun 05, 2024 | 22.11 | 22.32 | 21.94 | 22.20 | 22.20 | - |
Jun 04, 2024 | 22.08 | 22.28 | 22.08 | 22.18 | 22.18 | - |
Jun 03, 2024 | 22.54 | 22.87 | 22.18 | 22.18 | 22.18 | - |
May 31, 2024 | 21.97 | 22.56 | 21.92 | 22.56 | 22.56 | - |
May 30, 2024 | 20.89 | 21.92 | 20.89 | 21.92 | 21.92 | - |
May 29, 2024 | 21.21 | 21.21 | 20.80 | 21.06 | 21.06 | - |
May 28, 2024 | 21.47 | 21.74 | 21.37 | 21.37 | 21.37 | - |
May 27, 2024 | 21.35 | 21.49 | 21.34 | 21.37 | 21.37 | 26 |
May 24, 2024 | 21.53 | 21.90 | 21.50 | 21.50 | 21.50 | - |
May 23, 2024 | 22.08 | 22.08 | 21.52 | 21.59 | 21.59 | - |
May 22, 2024 | 22.54 | 22.55 | 22.14 | 22.14 | 22.14 | - |
May 21, 2024 | 22.33 | 22.63 | 22.29 | 22.63 | 22.63 | - |
May 20, 2024 | 22.63 | 22.77 | 22.53 | 22.56 | 22.56 | - |
May 17, 2024 | 22.73 | 22.75 | 22.62 | 22.62 | 22.62 | - |
May 16, 2024 | 23.25 | 23.25 | 22.81 | 22.87 | 22.87 | - |
May 15, 2024 | 23.37 | 24.25 | 23.37 | 23.39 | 23.39 | - |
May 14, 2024 | 22.56 | 23.46 | 22.56 | 23.43 | 23.43 | - |
May 13, 2024 | 22.39 | 23.34 | 22.39 | 22.56 | 22.56 | 300 |
May 10, 2024 | 22.87 | 22.87 | 22.35 | 22.41 | 22.41 | - |
May 09, 2024 | 21.94 | 22.78 | 21.94 | 22.74 | 22.74 | - |
May 08, 2024 | 22.70 | 22.70 | 21.81 | 22.06 | 22.06 | - |
May 07, 2024 | 24.63 | 24.63 | 22.37 | 22.37 | 22.37 | 200 |
May 06, 2024 | 24.28 | 24.84 | 24.28 | 24.75 | 24.75 | - |
May 03, 2024 | 24.41 | 25.64 | 24.18 | 24.39 | 24.39 | - |
May 02, 2024 | 23.74 | 24.38 | 23.74 | 24.38 | 24.38 | - |
Apr 30, 2024 | 25.09 | 25.09 | 24.34 | 24.34 | 24.34 | - |
Apr 29, 2024 | 24.44 | 25.36 | 24.44 | 25.19 | 25.19 | - |
Apr 26, 2024 | 24.57 | 24.81 | 24.57 | 24.58 | 24.58 | - |
Apr 25, 2024 | 24.84 | 24.84 | 24.14 | 24.63 | 24.63 | - |
Apr 24, 2024 | 25.34 | 25.34 | 24.72 | 25.11 | 25.11 | - |
Apr 23, 2024 | 24.84 | 25.76 | 24.83 | 25.55 | 25.55 | - |
Apr 22, 2024 | 24.42 | 25.06 | 24.33 | 24.93 | 24.93 | - |
Apr 19, 2024 | 24.01 | 24.40 | 24.01 | 24.40 | 24.40 | - |
Apr 18, 2024 | 24.20 | 24.64 | 24.09 | 24.23 | 24.23 | - |
Apr 17, 2024 | 23.78 | 24.29 | 23.78 | 24.17 | 24.17 | - |
Apr 16, 2024 | 24.50 | 24.50 | 23.79 | 23.85 | 23.85 | - |
Apr 15, 2024 | 25.70 | 26.08 | 24.62 | 24.62 | 24.62 | - |
Apr 12, 2024 | 26.53 | 26.87 | 25.63 | 25.63 | 25.63 | - |
Apr 11, 2024 | 25.56 | 26.67 | 25.56 | 26.67 | 26.67 | 200 |
Apr 10, 2024 | 27.50 | 27.50 | 25.73 | 25.74 | 25.74 | - |
Apr 09, 2024 | 26.42 | 27.49 | 26.42 | 27.49 | 27.49 | 75 |
Apr 08, 2024 | 25.11 | 26.58 | 25.11 | 26.58 | 26.58 | - |
Apr 05, 2024 | 25.15 | 25.37 | 25.15 | 25.26 | 25.26 | - |
Apr 04, 2024 | 25.58 | 25.84 | 25.20 | 25.27 | 25.27 | - |
Apr 03, 2024 | 25.08 | 25.66 | 25.08 | 25.66 | 25.66 | - |
Apr 02, 2024 | 25.93 | 25.93 | 24.86 | 25.16 | 25.16 | - |
Mar 28, 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | - |
Mar 27, 2024 | 24.30 | 25.30 | 24.30 | 25.30 | 25.30 | - |
Mar 26, 2024 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | - |
Mar 25, 2024 | 25.30 | 25.80 | 25.20 | 25.20 | 25.20 | - |
Mar 22, 2024 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | - |
Mar 21, 2024 | 24.90 | 26.70 | 24.90 | 26.40 | 26.40 | - |
Mar 20, 2024 | 24.10 | 24.90 | 23.90 | 24.90 | 24.90 | - |
Mar 19, 2024 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | - |
Mar 18, 2024 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | - |
Mar 15, 2024 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | - |
Mar 14, 2024 | 23.70 | 23.70 | 22.60 | 22.90 | 22.90 | - |
Mar 13, 2024 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | - |
Mar 12, 2024 | 23.50 | 23.90 | 23.50 | 23.60 | 23.60 | - |
Mar 11, 2024 | 23.80 | 23.90 | 23.50 | 23.50 | 23.50 | - |
Mar 08, 2024 | 23.70 | 24.40 | 23.70 | 23.90 | 23.90 | - |
Mar 07, 2024 | 24.10 | 24.40 | 23.80 | 23.80 | 23.80 | - |
Mar 06, 2024 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | - |
Mar 05, 2024 | 24.10 | 24.70 | 24.10 | 24.20 | 24.20 | - |
Mar 04, 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | - |
Mar 01, 2024 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | - |
Feb 29, 2024 | 23.00 | 24.60 | 23.00 | 24.30 | 24.30 | - |
Feb 28, 2024 | 23.30 | 23.50 | 23.00 | 23.00 | 23.00 | - |
Feb 27, 2024 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | - |
Feb 26, 2024 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | - |
Feb 23, 2024 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - |
Feb 22, 2024 | 23.40 | 23.90 | 23.40 | 23.50 | 23.50 | - |
Feb 21, 2024 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | - |
Feb 20, 2024 | 24.10 | 24.10 | 23.40 | 23.70 | 23.70 | - |
Feb 19, 2024 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - |
Feb 16, 2024 | 23.80 | 24.20 | 23.40 | 24.20 | 24.20 | - |
Feb 15, 2024 | 23.10 | 23.90 | 23.10 | 23.80 | 23.80 | - |
Feb 14, 2024 | 23.00 | 23.40 | 23.00 | 23.10 | 23.10 | - |
Feb 13, 2024 | 24.50 | 24.50 | 22.90 | 22.90 | 22.90 | - |
Feb 12, 2024 | 24.40 | 25.20 | 24.40 | 24.90 | 24.90 | - |
Feb 09, 2024 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | - |
Feb 08, 2024 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | - |
Feb 07, 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | - |
Feb 06, 2024 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |