Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 30, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 300 |
Apr 29, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 24, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 19, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 18, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 17, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
Apr 15, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 11, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 400 |
Apr 10, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 09, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 100 |
Apr 08, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 05, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 500 |
Apr 04, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Apr 03, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Apr 02, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 200 |
Apr 01, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 28, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 27, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 22, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 21, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 20, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 19, 2024 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 400 |
Mar 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
Mar 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 12, 2024 | 0.45 Dividend | |||||
Mar 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Mar 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Mar 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Mar 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Mar 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Mar 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 100 |
Mar 01, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
Feb 29, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
Feb 28, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
Feb 27, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
Feb 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | 200 |
Feb 23, 2024 | 30.77 | 30.77 | 30.16 | 30.16 | 29.72 | 300 |
Feb 22, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
Feb 21, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
Feb 20, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
Feb 16, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
Feb 15, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
Feb 14, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | 500 |
Feb 13, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
Feb 12, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
Feb 09, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
Feb 08, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
Feb 07, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | 200 |
Feb 06, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
Feb 05, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
Feb 02, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
Feb 01, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | 200 |
Jan 31, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
Jan 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
Jan 29, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
Jan 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | 100 |
Jan 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 24, 2024 | 30.95 | 31.00 | 30.95 | 31.00 | 30.55 | 500 |
Jan 23, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
Jan 22, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
Jan 19, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
Jan 18, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
Jan 17, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
Jan 16, 2024 | 31.00 | 31.19 | 31.00 | 31.19 | 30.74 | 300 |
Jan 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 05, 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 30.55 | 200 |
Jan 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 03, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Jan 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
Dec 29, 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 30.55 | 600 |
Dec 28, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
Dec 27, 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 29.56 | 1,300 |
Dec 26, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 100 |
Dec 22, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
Dec 21, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
Dec 20, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
Dec 19, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
Dec 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
Dec 15, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | 300 |
Dec 15, 2023 | 0.45 Dividend | |||||
Dec 14, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.63 | - |
Dec 13, 2023 | 29.75 | 29.75 | 29.50 | 29.50 | 28.63 | 300 |
Dec 12, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.87 | - |
Dec 11, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.87 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |