Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 21, 2024 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 200 |
May 20, 2024 | 25.43 | 26.00 | 25.25 | 26.00 | 26.00 | 12,600 |
May 17, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 16, 2024 | 0.435 Dividend | |||||
May 15, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.90 | 100 |
May 14, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.44 | 100 |
May 13, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.44 | 200 |
May 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.23 | 100 |
May 09, 2024 | 23.40 | 24.09 | 23.40 | 24.09 | 23.69 | 8,100 |
May 08, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.75 | 200 |
May 07, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 100 |
May 06, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.82 | - |
May 03, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.82 | 200 |
May 02, 2024 | 23.00 | 23.85 | 23.00 | 23.85 | 23.46 | 700 |
May 01, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | - |
Apr 30, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | - |
Apr 29, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | 800 |
Apr 26, 2024 | 24.75 | 25.10 | 24.72 | 24.95 | 24.54 | 17,800 |
Apr 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | 200 |
Apr 24, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.48 | - |
Apr 23, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.48 | 800 |
Apr 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | - |
Apr 19, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | - |
Apr 18, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | - |
Apr 17, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | 100 |
Apr 16, 2024 | 22.51 | 24.25 | 22.51 | 24.25 | 23.85 | 500 |
Apr 15, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | 400 |
Apr 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | - |
Apr 11, 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 23.60 | 5,400 |
Apr 10, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.28 | 1,600 |
Apr 09, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.55 | 600 |
Apr 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 100 |
Apr 05, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.77 | - |
Apr 04, 2024 | 25.43 | 25.43 | 25.19 | 25.19 | 24.77 | 500 |
Apr 03, 2024 | 25.50 | 26.02 | 25.38 | 26.00 | 25.57 | 11,900 |
Apr 02, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.23 | - |
Apr 01, 2024 | 27.00 | 27.00 | 26.67 | 26.67 | 26.23 | 700 |
Mar 28, 2024 | 26.62 | 26.62 | 26.34 | 26.55 | 26.11 | 600 |
Mar 27, 2024 | 26.00 | 26.21 | 25.92 | 26.21 | 25.78 | 6,600 |
Mar 26, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.62 | - |
Mar 25, 2024 | 27.39 | 28.35 | 27.39 | 28.08 | 27.62 | 9,100 |
Mar 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | - |
Mar 21, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | 400 |
Mar 20, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | - |
Mar 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | - |
Mar 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | - |
Mar 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.13 | - |
Mar 14, 2024 | 28.36 | 28.60 | 28.36 | 28.60 | 28.13 | 400 |
Mar 13, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.77 | - |
Mar 12, 2024 | 27.87 | 29.38 | 27.82 | 29.25 | 28.77 | 13,600 |
Mar 11, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.50 | 200 |
Mar 08, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | 1,000 |
Mar 07, 2024 | 30.09 | 30.34 | 30.05 | 30.34 | 29.84 | 6,500 |
Mar 06, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 29.70 | 500 |
Mar 05, 2024 | 30.59 | 30.59 | 30.49 | 30.49 | 29.99 | 300 |
Mar 04, 2024 | 30.98 | 30.98 | 30.93 | 30.93 | 30.42 | 300 |
Mar 01, 2024 | 29.55 | 30.29 | 29.31 | 30.29 | 29.79 | 1,500 |
Feb 29, 2024 | 28.56 | 28.85 | 28.02 | 28.03 | 27.57 | 8,500 |
Feb 28, 2024 | 34.53 | 34.57 | 34.53 | 34.53 | 33.96 | 400 |
Feb 27, 2024 | 34.60 | 34.70 | 34.60 | 34.66 | 34.09 | 11,200 |
Feb 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.98 | - |
Feb 23, 2024 | 36.14 | 36.58 | 36.14 | 36.58 | 35.98 | 300 |
Feb 22, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37.82 | 100 |
Feb 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.65 | 600 |
Feb 20, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.65 | - |
Feb 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.65 | 300 |
Feb 15, 2024 | 37.08 | 37.08 | 35.78 | 35.78 | 35.19 | 200 |
Feb 14, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.68 | - |
Feb 13, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.68 | - |
Feb 12, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.68 | 300 |
Feb 09, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.68 | 200 |
Feb 08, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.41 | 200 |
Feb 07, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.53 | - |
Feb 06, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.53 | - |
Feb 05, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.53 | - |
Feb 02, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.53 | 100 |
Feb 01, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | - |
Jan 31, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | - |
Jan 30, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | - |
Jan 29, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | - |
Jan 26, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | 100 |
Jan 25, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | - |
Jan 24, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.28 | 100 |
Jan 23, 2024 | 37.87 | 37.87 | 37.68 | 37.68 | 37.05 | 300 |
Jan 22, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.68 | 200 |
Jan 19, 2024 | 38.73 | 39.40 | 38.73 | 39.40 | 38.75 | 4,700 |
Jan 18, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.49 | 100 |
Jan 17, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.10 | - |
Jan 16, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.10 | - |
Jan 12, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.10 | 100 |
Jan 11, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
Jan 10, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | 200 |
Jan 09, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 36.92 | - |
Jan 08, 2024 | 36.77 | 38.13 | 36.77 | 37.54 | 36.92 | 5,200 |
Jan 05, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.04 | - |
Jan 04, 2024 | 37.01 | 37.66 | 37.01 | 37.66 | 37.04 | 300 |
Jan 03, 2024 | 39.74 | 39.74 | 38.76 | 38.76 | 38.12 | 400 |
Jan 02, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.21 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |