Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Oct 03, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 300 |
Oct 02, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 300 |
Oct 01, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
Sept 30, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 600 |
Sept 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 400 |
Sept 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 300 |
Sept 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,400 |
Sept 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Sept 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Sept 20, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 300 |
Sept 19, 2024 | 28.66 | 28.66 | 28.63 | 28.63 | 28.63 | 600 |
Sept 18, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 300 |
Sept 17, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 300 |
Sept 16, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Sept 13, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Sept 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
Sept 11, 2024 | 27.26 | 27.75 | 27.26 | 27.71 | 27.71 | 900 |
Sept 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 300 |
Sept 09, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
Sept 06, 2024 | 27.61 | 27.66 | 27.60 | 27.66 | 27.66 | 800 |
Sept 05, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 400 |
Sept 04, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 200 |
Sept 03, 2024 | 27.15 | 27.49 | 27.15 | 27.49 | 27.49 | 800 |
Aug 30, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Aug 29, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
Aug 28, 2024 | 28.10 | 28.10 | 27.25 | 27.25 | 27.25 | 900 |
Aug 27, 2024 | 27.87 | 27.87 | 27.80 | 27.80 | 27.80 | 800 |
Aug 26, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 400 |
Aug 23, 2024 | 28.25 | 29.14 | 28.10 | 28.10 | 28.10 | 600 |
Aug 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Aug 21, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 400 |
Aug 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 400 |
Aug 19, 2024 | 28.83 | 28.83 | 28.80 | 28.80 | 28.80 | 800 |
Aug 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 200 |
Aug 15, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Aug 14, 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 1,200 |
Aug 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,300 |
Aug 12, 2024 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 1,200 |
Aug 09, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 800 |
Aug 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 600 |
Aug 07, 2024 | 28.72 | 28.72 | 28.45 | 28.60 | 28.60 | 1,600 |
Aug 06, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.46 | 900 |
Aug 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
Aug 02, 2024 | 27.00 | 27.56 | 27.00 | 27.56 | 27.56 | 1,300 |
Aug 01, 2024 | 27.51 | 27.55 | 26.00 | 26.80 | 26.80 | 4,400 |
Jul 31, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1,600 |
Jul 30, 2024 | 28.59 | 29.29 | 27.82 | 28.55 | 28.55 | 4,000 |
Jul 29, 2024 | 28.96 | 30.00 | 27.98 | 28.71 | 28.71 | 7,300 |
Jul 26, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
Jul 25, 2024 | 29.88 | 29.90 | 28.20 | 28.20 | 28.20 | 2,000 |
Jul 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 600 |
Jul 23, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2,000 |
Jul 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1,000 |
Jul 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 900 |
Jul 18, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 400 |
Jul 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Jul 16, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
Jul 15, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 1,200 |
Jul 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
Jul 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
Jul 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
Jul 05, 2024 | 30.06 | 30.06 | 30.00 | 30.00 | 30.00 | 400 |
Jul 03, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
Jul 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
Jun 28, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jun 27, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 900 |
Jun 26, 2024 | 30.30 | 30.30 | 29.85 | 29.85 | 29.85 | 400 |
Jun 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 100 |
Jun 24, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 600 |
Jun 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jun 20, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jun 18, 2024 | 30.97 | 31.49 | 30.97 | 31.49 | 31.49 | 1,000 |
Jun 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 13, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 1,000 |
Jun 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
Jun 11, 2024 | 30.00 | 31.00 | 28.78 | 31.00 | 31.00 | 700 |
Jun 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 300 |
Jun 07, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jun 06, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jun 05, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jun 04, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jun 03, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 600 |
May 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 600 |
May 30, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 100 |
May 29, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 700 |
May 28, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
May 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
May 23, 2024 | 32.61 | 33.05 | 32.26 | 32.75 | 32.75 | 3,000 |
May 22, 2024 | 32.61 | 33.78 | 32.02 | 32.75 | 32.75 | 3,900 |
May 21, 2024 | 32.52 | 32.70 | 32.52 | 32.52 | 32.52 | 1,500 |
May 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 16, 2024 | 32.38 | 33.10 | 32.01 | 32.40 | 32.40 | 3,000 |
May 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
May 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |