Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 146 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 01, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 30, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 600 |
Apr 29, 2024 | 26.35 | 26.37 | 26.35 | 26.35 | 26.35 | 2,600 |
Apr 26, 2024 | 25.26 | 25.26 | 24.28 | 24.28 | 24.28 | 300 |
Apr 25, 2024 | 24.58 | 24.58 | 24.18 | 24.37 | 24.37 | 1,400 |
Apr 24, 2024 | 25.56 | 25.56 | 25.12 | 25.12 | 25.12 | 1,900 |
Apr 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4,100 |
Apr 22, 2024 | 25.68 | 25.69 | 25.45 | 25.69 | 25.69 | 1,200 |
Apr 19, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2,200 |
Apr 18, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Apr 17, 2024 | 26.35 | 26.35 | 25.78 | 25.78 | 25.78 | 700 |
Apr 16, 2024 | 26.25 | 26.25 | 25.30 | 25.35 | 25.35 | 2,600 |
Apr 15, 2024 | 26.32 | 26.82 | 25.80 | 26.82 | 26.82 | 3,400 |
Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
Apr 11, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 300 |
Apr 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
Apr 09, 2024 | 28.09 | 28.09 | 26.30 | 26.30 | 26.30 | 1,400 |
Apr 08, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4,500 |
Apr 05, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 200 |
Apr 04, 2024 | 27.41 | 27.74 | 27.27 | 27.27 | 27.27 | 400 |
Apr 03, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Apr 02, 2024 | 28.25 | 28.43 | 28.23 | 28.43 | 28.43 | 900 |
Apr 01, 2024 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | 1,700 |
Mar 28, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2,400 |
Mar 27, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 18,000 |
Mar 26, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 300 |
Mar 25, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 800 |
Mar 22, 2024 | 29.24 | 29.24 | 28.70 | 28.70 | 28.70 | 300 |
Mar 21, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
Mar 20, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 19, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 18, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 15, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 14, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 13, 2024 | 30.45 | 30.81 | 30.44 | 30.81 | 30.81 | 1,200 |
Mar 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
Mar 08, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 07, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 200 |
Mar 06, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Mar 05, 2024 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | 600 |
Mar 04, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Mar 01, 2024 | 28.94 | 28.98 | 28.90 | 28.98 | 28.98 | 500 |
Feb 29, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1,200 |
Feb 28, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 700 |
Feb 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 26, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
Feb 23, 2024 | 30.20 | 30.25 | 30.17 | 30.18 | 30.18 | 1,300 |
Feb 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Feb 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Feb 20, 2024 | 30.43 | 30.48 | 30.05 | 30.05 | 30.05 | 1,100 |
Feb 16, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 14, 2024 | 30.30 | 30.61 | 30.30 | 30.61 | 30.61 | 300 |
Feb 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Feb 12, 2024 | 30.65 | 30.80 | 30.30 | 30.30 | 30.30 | 1,400 |
Feb 09, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Feb 08, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Feb 07, 2024 | 30.90 | 30.90 | 30.76 | 30.76 | 30.76 | 200 |
Feb 06, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Feb 05, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Feb 02, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Feb 01, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1,000 |
Jan 31, 2024 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 400 |
Jan 30, 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 30.82 | 700 |
Jan 29, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Jan 26, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
Jan 25, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 24, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 23, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
Jan 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 200 |
Jan 19, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Jan 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 500 |
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
Jan 16, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Jan 12, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 200 |
Jan 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 200 |
Jan 10, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jan 09, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jan 08, 2024 | 30.26 | 30.44 | 30.26 | 30.44 | 30.44 | 1,400 |
Jan 05, 2024 | 30.02 | 30.33 | 30.02 | 30.33 | 30.33 | 1,100 |
Jan 04, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Jan 03, 2024 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | 900 |
Jan 02, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Dec 29, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Dec 28, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 500 |
Dec 27, 2023 | 28.77 | 28.77 | 28.70 | 28.70 | 28.70 | 1,000 |
Dec 26, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Dec 22, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
Dec 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Dec 20, 2023 | 28.22 | 28.22 | 28.10 | 28.10 | 28.10 | 1,000 |
Dec 19, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Dec 18, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Dec 15, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 200 |
Dec 14, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Dec 13, 2023 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | 3,300 |
Dec 12, 2023 | 27.50 | 27.50 | 26.80 | 26.95 | 26.95 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |