Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
May 07, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 06, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 03, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 02, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 01, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 30, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 29, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 26, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 25, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 24, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 23, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 22, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 19, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 15, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 12, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 11, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
Apr 10, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 09, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 08, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 05, 2024 | 30.00 | 30.89 | 29.91 | 30.79 | 30.79 | 1,000 |
Apr 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Apr 02, 2024 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 1,100 |
Apr 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Mar 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Mar 27, 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 500 |
Mar 26, 2024 | 28.50 | 30.85 | 28.50 | 30.85 | 30.85 | 700 |
Mar 25, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 21, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 20, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 19, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 18, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 15, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 14, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 13, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 12, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 11, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 08, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 07, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 06, 2024 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | 600 |
Mar 05, 2024 | 27.50 | 27.50 | 26.00 | 27.00 | 27.00 | 1,800 |
Mar 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Feb 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
Feb 28, 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 200 |
Feb 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 26, 2024 | 26.20 | 26.20 | 25.21 | 26.00 | 26.00 | 600 |
Feb 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
Feb 22, 2024 | 26.00 | 27.50 | 25.70 | 25.70 | 25.70 | 1,400 |
Feb 21, 2024 | 27.25 | 27.25 | 26.06 | 26.50 | 26.50 | 1,900 |
Feb 20, 2024 | 28.00 | 28.06 | 26.06 | 28.00 | 28.00 | 1,600 |
Feb 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
Feb 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 12, 2024 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 900 |
Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Feb 08, 2024 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | 300 |
Feb 07, 2024 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | 600 |
Feb 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 05, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 400 |
Feb 02, 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 3,200 |
Feb 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
Jan 31, 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 800 |
Jan 30, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jan 29, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 100 |
Jan 26, 2024 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | 1,500 |
Jan 25, 2024 | 33.74 | 33.74 | 33.00 | 33.00 | 33.00 | 1,600 |
Jan 24, 2024 | 34.61 | 34.61 | 33.95 | 33.95 | 33.95 | 2,000 |
Jan 23, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jan 22, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jan 19, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 300 |
Jan 18, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 17, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 16, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 12, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 11, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 10, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 09, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 08, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 100 |
Jan 05, 2024 | 35.00 | 35.00 | 33.10 | 33.10 | 33.10 | 3,600 |
Jan 04, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 500 |
Jan 03, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Jan 02, 2024 | 34.03 | 35.00 | 34.03 | 35.00 | 35.00 | 1,200 |
Dec 29, 2023 | 29.75 | 32.00 | 29.25 | 31.00 | 31.00 | 36,100 |
Dec 28, 2023 | 32.00 | 32.00 | 29.80 | 30.00 | 30.00 | 12,800 |
Dec 27, 2023 | 35.91 | 35.91 | 31.50 | 31.50 | 31.50 | 3,900 |
Dec 26, 2023 | 36.05 | 36.05 | 35.97 | 35.97 | 35.97 | 1,400 |
Dec 22, 2023 | 36.00 | 36.15 | 36.00 | 36.00 | 36.00 | 3,600 |
Dec 21, 2023 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 9,100 |
Dec 20, 2023 | 38.05 | 38.05 | 37.00 | 37.00 | 37.00 | 1,400 |
Dec 19, 2023 | 40.06 | 40.06 | 40.02 | 40.02 | 40.02 | 500 |
Dec 18, 2023 | 39.10 | 39.10 | 35.00 | 38.95 | 38.95 | 25,800 |
Dec 15, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 900 |
Dec 14, 2023 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |