Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 3,000 |
May 23, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 22, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 21, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 20, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 17, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 16, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 15, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 14, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 13, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 10, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 09, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 08, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 07, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 3,000 |
May 06, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 03, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
May 02, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 4,000 |
May 01, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Apr 30, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Apr 29, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Apr 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Apr 25, 2024 | 39.93 | 39.95 | 39.93 | 39.95 | 39.95 | 600 |
Apr 24, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 23, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 22, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 19, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 18, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 17, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 16, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 15, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 12, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 11, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 10, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 09, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 08, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 05, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 04, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 03, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 02, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Apr 01, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Mar 28, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Mar 27, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Mar 26, 2024 | 40.50 | 40.50 | 39.93 | 39.93 | 39.93 | 300 |
Mar 25, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 100 |
Mar 22, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 100 |
Mar 21, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 100 |
Mar 20, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Mar 19, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Mar 18, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Mar 15, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Mar 14, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Mar 13, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 200 |
Mar 13, 2024 | 1.466 Dividend | |||||
Mar 12, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.93 | 100 |
Mar 11, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.92 | - |
Mar 08, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.92 | - |
Mar 07, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.92 | - |
Mar 06, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.92 | - |
Mar 05, 2024 | 43.40 | 43.40 | 43.39 | 43.39 | 41.92 | 300 |
Mar 04, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 42.66 | 100 |
Mar 01, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 29, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 28, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 27, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 26, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 23, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 22, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | - |
Feb 21, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.51 | 100 |
Feb 20, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - |
Feb 16, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - |
Feb 15, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - |
Feb 14, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - |
Feb 13, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - |
Feb 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | 200 |
Feb 09, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | 4,000 |
Feb 08, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Feb 07, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Feb 06, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Feb 05, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Feb 02, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | 1,000 |
Feb 01, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Jan 31, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Jan 30, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | - |
Jan 29, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 52.36 | 3,900 |
Jan 26, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.60 | - |
Jan 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.60 | 1,200 |
Jan 24, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.60 | 2,000 |
Jan 23, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 22, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 19, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 18, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 17, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 16, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 12, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 11, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 09, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 08, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 05, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
Jan 04, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |