Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 09, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 08, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 07, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 06, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 03, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
May 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
May 01, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 30, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 29, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 26, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 25, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 24, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 23, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 22, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 19, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 18, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 17, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
Apr 16, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Apr 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
Apr 12, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 11, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 10, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 09, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 08, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 04, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 03, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 200 |
Apr 02, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 100 |
Apr 01, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 28, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 27, 2024 | 27.01 | 27.30 | 27.01 | 27.30 | 27.30 | 10,200 |
Mar 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 21, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
Mar 20, 2024 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 300 |
Mar 19, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 700 |
Mar 18, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
Mar 15, 2024 | 26.10 | 26.13 | 26.06 | 26.06 | 26.06 | 800 |
Mar 14, 2024 | 26.30 | 26.53 | 26.23 | 26.53 | 26.53 | 1,000 |
Mar 13, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 12, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 11, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 08, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 07, 2024 | 26.69 | 26.69 | 26.46 | 26.53 | 26.53 | 1,500 |
Mar 06, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Mar 05, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Mar 04, 2024 | 25.04 | 25.04 | 24.81 | 24.81 | 24.81 | 2,500 |
Mar 01, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Feb 29, 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 700 |
Feb 28, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2,900 |
Feb 27, 2024 | 25.72 | 25.72 | 25.33 | 25.72 | 25.72 | 500 |
Feb 26, 2024 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | 2,000 |
Feb 23, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 400 |
Feb 22, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Feb 21, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Feb 20, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 300 |
Feb 16, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 15, 2024 | 26.44 | 26.60 | 26.44 | 26.60 | 26.60 | 400 |
Feb 14, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
Feb 13, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Feb 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
Feb 09, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 08, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 07, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 06, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 05, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
Feb 02, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Feb 01, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 31, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 30, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
Jan 29, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
Jan 26, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Jan 25, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Jan 24, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Jan 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 900 |
Jan 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 19, 2024 | 27.45 | 27.45 | 27.18 | 27.18 | 27.18 | 1,600 |
Jan 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 17, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 16, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 03, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Dec 29, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Dec 28, 2023 | 31.74 | 31.74 | 31.00 | 31.00 | 31.00 | 300 |
Dec 27, 2023 | 31.26 | 31.70 | 31.26 | 31.70 | 31.70 | 700 |
Dec 26, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 22, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 21, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
Dec 20, 2023 | 30.54 | 30.70 | 30.54 | 30.70 | 30.70 | 900 |
Dec 19, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
Dec 18, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |