Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,100 |
Jun 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jun 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Jun 07, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
Jun 06, 2024 | 29.50 | 29.50 | 28.76 | 28.80 | 28.80 | 900 |
Jun 05, 2024 | 29.31 | 29.50 | 28.76 | 29.46 | 29.46 | 1,500 |
Jun 04, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Jun 03, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
May 31, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 200 |
May 30, 2024 | 30.40 | 30.40 | 29.32 | 29.32 | 29.32 | 1,000 |
May 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 28, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 200 |
May 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
May 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
May 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
May 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 200 |
May 20, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 17, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 16, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 15, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 14, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 13, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 10, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 09, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
May 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 200 |
May 07, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 06, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
May 03, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
May 03, 2024 | 0.5 Dividend | |||||
May 02, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 300 |
May 01, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 30, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 25, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 24, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
Apr 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | 200 |
Apr 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
Apr 19, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
Apr 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
Apr 17, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
Apr 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | 300 |
Apr 15, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Apr 12, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
Apr 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 200 |
Apr 10, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.03 | 300 |
Apr 09, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 08, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 05, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 04, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 03, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 02, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Apr 01, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 28, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 25, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 20, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 19, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
Mar 18, 2024 | 31.21 | 31.25 | 30.25 | 31.25 | 30.74 | 300 |
Mar 15, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
Mar 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
Mar 13, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
Mar 12, 2024 | 30.23 | 30.75 | 30.23 | 30.25 | 29.75 | 2,100 |
Mar 11, 2024 | 31.25 | 31.25 | 30.75 | 30.75 | 30.25 | 900 |
Mar 08, 2024 | 31.19 | 31.25 | 31.19 | 31.25 | 30.74 | 200 |
Mar 07, 2024 | 31.25 | 31.25 | 31.24 | 31.24 | 30.73 | 900 |
Mar 06, 2024 | 31.10 | 31.23 | 31.10 | 31.23 | 30.72 | 600 |
Mar 05, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | - |
Mar 04, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | 500 |
Mar 01, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.46 | - |
Feb 29, 2024 | 30.20 | 30.97 | 30.20 | 30.97 | 30.46 | 1,600 |
Feb 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | 100 |
Feb 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Feb 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
Feb 23, 2024 | 30.53 | 34.75 | 29.04 | 34.00 | 33.44 | 4,800 |
Feb 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.94 | 200 |
Feb 21, 2024 | 31.45 | 31.50 | 31.45 | 31.50 | 30.98 | 600 |
Feb 20, 2024 | 31.45 | 31.45 | 31.42 | 31.42 | 30.90 | 500 |
Feb 16, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | - |
Feb 15, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | 300 |
Feb 14, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.52 | 1,400 |
Feb 13, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | - |
Feb 12, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | 500 |
Feb 09, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.62 | 500 |
Feb 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
Feb 07, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
Feb 06, 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 32.46 | 300 |
Feb 05, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 31.48 | 700 |
Feb 02, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
Feb 01, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
Feb 01, 2024 | 0.5 Dividend | |||||
Jan 31, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
Jan 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
Jan 29, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
Jan 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |