Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 49 |
Apr 25, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 24, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
Apr 22, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 19, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1,100 |
Apr 18, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 17, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 16, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 15, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
Apr 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
Apr 10, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 09, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 08, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 05, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 04, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
Apr 03, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Apr 02, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Apr 01, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Mar 28, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
Mar 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
Mar 26, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Mar 25, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Mar 22, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
Mar 21, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 20, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 18, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 14, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 13, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
Mar 12, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4,400 |
Mar 11, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 08, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 07, 2024 | 25.16 | 25.36 | 25.16 | 25.36 | 25.36 | 100 |
Mar 06, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 05, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 04, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 01, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Feb 29, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 7,400 |
Feb 28, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 200 |
Feb 27, 2024 | 24.44 | 24.44 | 23.92 | 23.92 | 23.92 | 2,500 |
Feb 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2,400 |
Feb 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
Feb 22, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 21, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 20, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 16, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 14, 2024 | 22.87 | 23.30 | 22.87 | 23.30 | 23.30 | 7,700 |
Feb 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 100 |
Feb 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
Feb 09, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3,900 |
Feb 08, 2024 | 24.00 | 24.00 | 23.47 | 23.47 | 23.47 | 1,600 |
Feb 07, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
Feb 06, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3,000 |
Feb 05, 2024 | 24.46 | 24.46 | 24.05 | 24.05 | 24.05 | 3,800 |
Feb 02, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Feb 01, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jan 31, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
Jan 30, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jan 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,000 |
Jan 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jan 25, 2024 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | 500 |
Jan 24, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 200 |
Jan 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 22, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
Jan 19, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 17, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 16, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 12, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,700 |
Jan 11, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 10, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 09, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 08, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 05, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 04, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 500 |
Jan 03, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 02, 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 200 |
Dec 29, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Dec 28, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 300 |
Dec 27, 2023 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | 100 |
Dec 26, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 22, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 21, 2023 | 26.27 | 26.27 | 26.20 | 26.20 | 26.20 | 100 |
Dec 20, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Dec 19, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Dec 18, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 400 |
Dec 15, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
Dec 14, 2023 | 26.54 | 26.82 | 26.54 | 26.73 | 26.73 | 2,600 |
Dec 13, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 12, 2023 | 25.47 | 25.47 | 25.38 | 25.38 | 25.38 | 100 |
Dec 11, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Dec 08, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1,500 |
Dec 07, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 06, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 05, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 04, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |