Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 38.50 | 38.50 | 35.49 | 38.50 | 38.50 | 400,236 |
13 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
12 Jun 2024 | 38.50 | 37.22 | 37.22 | 38.50 | 38.50 | 2,781 |
11 Jun 2024 | 38.50 | 37.22 | 37.22 | 38.50 | 38.50 | 301 |
10 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
07 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
06 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
05 Jun 2024 | 38.50 | 35.10 | 35.10 | 38.50 | 38.50 | 4,970 |
04 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
03 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
31 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
30 May 2024 | 38.50 | 35.00 | 35.00 | 38.50 | 38.50 | 42 |
29 May 2024 | 38.50 | 39.50 | 39.40 | 38.50 | 38.50 | 240,000 |
28 May 2024 | 38.50 | 39.69 | 36.22 | 38.50 | 38.50 | 4,295 |
24 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
23 May 2024 | 38.50 | 42.20 | 35.00 | 38.50 | 38.50 | 1,218 |
22 May 2024 | 38.50 | 42.00 | 39.69 | 38.50 | 38.50 | 3,170 |
21 May 2024 | 38.50 | 39.69 | 39.69 | 38.50 | 38.50 | 501 |
20 May 2024 | 38.50 | 39.75 | 39.69 | 38.50 | 38.50 | 6,108 |
17 May 2024 | 40.00 | 39.92 | 38.13 | 40.00 | 40.00 | 6,114 |
16 May 2024 | 40.00 | 38.76 | 38.28 | 40.00 | 40.00 | 4,052 |
15 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
14 May 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 78 |
13 May 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 2,843 |
10 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
09 May 2024 | 40.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7,434 |
08 May 2024 | 40.00 | 38.76 | 38.00 | 40.00 | 40.00 | 11,030 |
07 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
03 May 2024 | 40.00 | 38.76 | 38.76 | 40.00 | 40.00 | 1,240 |
02 May 2024 | 40.00 | 42.00 | 37.20 | 40.00 | 40.00 | 7,719 |
01 May 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 106,669 |
30 Apr 2024 | 40.00 | 40.80 | 38.28 | 40.00 | 40.00 | 15,163 |
29 Apr 2024 | 40.00 | 42.00 | 38.55 | 40.00 | 40.00 | 155 |
26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
24 Apr 2024 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | 8,000 |
23 Apr 2024 | 38.50 | 40.35 | 35.00 | 39.50 | 39.50 | 10,002 |
22 Apr 2024 | 37.50 | 42.00 | 37.70 | 38.50 | 38.50 | 33,410 |
19 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
18 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
17 Apr 2024 | 40.00 | 42.00 | 35.00 | 37.50 | 37.50 | 23,962 |
16 Apr 2024 | 40.00 | 37.20 | 37.20 | 40.00 | 40.00 | 32 |
15 Apr 2024 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | 28,341 |
12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
11 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 12 |
10 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 29 |
09 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
08 Apr 2024 | 40.00 | 40.00 | 38.28 | 40.00 | 40.00 | 6,169 |
05 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
04 Apr 2024 | 40.00 | 40.00 | 39.25 | 40.00 | 40.00 | 22,609 |
03 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 648 |
02 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 3,481 |
28 Mar 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 686 |
27 Mar 2024 | 40.00 | 40.80 | 38.00 | 39.00 | 39.00 | 7,577 |
26 Mar 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 823 |
25 Mar 2024 | 41.00 | 40.00 | 40.00 | 39.00 | 39.00 | 4,398 |
22 Mar 2024 | 40.00 | 40.96 | 40.00 | 41.00 | 41.00 | 1,854 |
21 Mar 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,378 |
20 Mar 2024 | 41.00 | 40.00 | 37.00 | 37.00 | 37.00 | 641 |
19 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 4,595 |
18 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 9,913 |
15 Mar 2024 | 41.00 | 40.00 | 37.00 | 41.00 | 41.00 | 10,712 |
14 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,517 |
13 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 2,700 |
12 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 416 |
11 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 3,000 |
08 Mar 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 12,040 |
07 Mar 2024 | 41.00 | 41.00 | 40.04 | 41.00 | 41.00 | 7,829 |
06 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 220 |
05 Mar 2024 | 41.00 | 40.00 | 39.20 | 41.00 | 41.00 | 807 |
04 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 6,000 |
01 Mar 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 4,790 |
29 Feb 2024 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | 11,914 |
28 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 1,432 |
27 Feb 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 844 |
26 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 86 |
23 Feb 2024 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 3,291 |
22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
21 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 27,095 |
20 Feb 2024 | 40.00 | 40.00 | 40.00 | 41.00 | 41.00 | 16 |
19 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
16 Feb 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 1,495 |
15 Feb 2024 | 40.00 | 42.00 | 41.50 | 40.00 | 40.00 | 9,750 |
14 Feb 2024 | 40.50 | 42.00 | 38.00 | 38.00 | 38.00 | 42,578 |
13 Feb 2024 | 40.00 | 42.00 | 39.50 | 40.00 | 40.00 | 50,780 |
12 Feb 2024 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | 141 |
09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
08 Feb 2024 | 40.00 | 41.00 | 38.60 | 40.00 | 40.00 | 51,028 |
07 Feb 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 4,455 |
06 Feb 2024 | 40.00 | 40.06 | 40.06 | 40.00 | 40.00 | 600 |
05 Feb 2024 | 41.00 | 42.00 | 37.00 | 40.00 | 40.00 | 39,541 |
02 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,915 |
01 Feb 2024 | 41.00 | 42.00 | 39.20 | 41.00 | 41.00 | 744 |
31 Jan 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,531 |
30 Jan 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 3,485 |
29 Jan 2024 | 41.50 | 40.21 | 40.15 | 41.50 | 41.50 | 15,000 |
26 Jan 2024 | 41.50 | 41.38 | 40.00 | 41.50 | 41.50 | 2,120 |
25 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 16,185 |
24 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 1,757 |
23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |