Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.33 | 23.33 | 22.55 | 22.55 | 22.55 | 100 |
Jun 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Jun 12, 2024 | 23.43 | 23.43 | 23.42 | 23.42 | 23.42 | 20 |
Jun 11, 2024 | 23.13 | 23.13 | 22.80 | 22.80 | 22.80 | 100 |
Jun 10, 2024 | 23.81 | 23.81 | 23.53 | 23.53 | 23.53 | 238 |
Jun 07, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jun 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Jun 05, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jun 04, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jun 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
May 31, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
May 30, 2024 | 20.58 | 26.06 | 20.58 | 24.95 | 24.95 | 1,043 |
May 29, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
May 28, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
May 27, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
May 24, 2024 | 20.23 | 20.35 | 20.23 | 20.35 | 20.35 | 400 |
May 23, 2024 | 21.08 | 21.08 | 20.60 | 20.60 | 20.60 | 400 |
May 22, 2024 | 21.07 | 21.17 | 21.07 | 21.17 | 21.17 | 25 |
May 21, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
May 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
May 17, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
May 16, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
May 15, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
May 14, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
May 13, 2024 | 22.33 | 22.42 | 21.33 | 21.33 | 21.33 | 32 |
May 10, 2024 | 22.55 | 22.71 | 22.55 | 22.71 | 22.71 | 22 |
May 09, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 200 |
May 08, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
May 07, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
May 06, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 03, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
May 02, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 30, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 50 |
Apr 29, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Apr 26, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Apr 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Apr 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Apr 23, 2024 | 20.19 | 20.28 | 20.19 | 20.28 | 20.28 | 25 |
Apr 22, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Apr 19, 2024 | 20.23 | 20.63 | 20.23 | 20.63 | 20.63 | 25 |
Apr 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 17, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Apr 16, 2024 | 20.65 | 20.65 | 20.28 | 20.28 | 20.28 | 100 |
Apr 15, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 25 |
Apr 12, 2024 | 21.67 | 21.76 | 21.23 | 21.23 | 21.23 | 550 |
Apr 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Apr 10, 2024 | 21.50 | 21.50 | 21.22 | 21.22 | 21.22 | 100 |
Apr 09, 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 21.80 | 125 |
Apr 08, 2024 | 22.17 | 22.17 | 22.00 | 22.00 | 22.00 | 250 |
Apr 05, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Apr 04, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 44 |
Apr 03, 2024 | 24.05 | 24.05 | 23.50 | 23.50 | 23.50 | 100 |
Apr 02, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 28, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 27, 2024 | 24.82 | 26.30 | 24.81 | 26.30 | 26.30 | 144 |
Mar 26, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Mar 25, 2024 | 22.48 | 24.69 | 22.48 | 24.14 | 24.14 | 79 |
Mar 22, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Mar 21, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Mar 20, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Mar 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Mar 18, 2024 | 20.63 | 20.75 | 20.63 | 20.75 | 20.75 | 25 |
Mar 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Mar 14, 2024 | 21.17 | 21.19 | 21.17 | 21.19 | 21.19 | 25 |
Mar 13, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 12, 2024 | 22.07 | 22.07 | 21.99 | 21.99 | 21.99 | 250 |
Mar 11, 2024 | 21.80 | 22.13 | 21.80 | 22.13 | 22.13 | 100 |
Mar 08, 2024 | 22.19 | 22.33 | 21.59 | 21.59 | 21.59 | 475 |
Mar 07, 2024 | 22.17 | 22.44 | 22.00 | 22.44 | 22.44 | 730 |
Mar 06, 2024 | 31.73 | 31.73 | 21.88 | 21.88 | 21.88 | 1,114 |
Mar 05, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Mar 04, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Mar 01, 2024 | 31.80 | 31.97 | 31.80 | 31.97 | 31.97 | 9 |
Feb 29, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Feb 28, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Feb 27, 2024 | 31.31 | 31.31 | 31.28 | 31.28 | 31.28 | 402 |
Feb 26, 2024 | 32.40 | 32.40 | 31.45 | 31.45 | 31.45 | 50 |
Feb 23, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Feb 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 21, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Feb 20, 2024 | 28.60 | 28.63 | 28.60 | 28.63 | 28.63 | 98 |
Feb 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 15, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Feb 14, 2024 | 28.10 | 28.35 | 27.87 | 27.87 | 27.87 | 228 |
Feb 13, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Feb 12, 2024 | 27.16 | 28.43 | 27.16 | 28.43 | 28.43 | 200 |
Feb 09, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 08, 2024 | 26.37 | 27.10 | 26.37 | 27.10 | 27.10 | 110 |
Feb 07, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Feb 06, 2024 | 26.23 | 26.37 | 26.23 | 26.37 | 26.37 | 18 |
Feb 05, 2024 | 27.30 | 27.35 | 27.30 | 27.35 | 27.35 | 50 |
Feb 02, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Feb 01, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jan 31, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 30, 2024 | 26.93 | 26.93 | 26.88 | 26.88 | 26.88 | 20 |
Jan 29, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Jan 26, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 25, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 24, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |