Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Apr 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Apr 12, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Apr 11, 2024 | 29.55 | 29.56 | 29.07 | 29.56 | 29.56 | 500 |
Apr 10, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Apr 09, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Apr 08, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5,000 |
Apr 05, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Apr 04, 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 550 |
Apr 03, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Apr 02, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Apr 01, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 28, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 27, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 25, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 22, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 20, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 19, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 116 |
Mar 18, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 100 |
Mar 15, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 14, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 13, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 11, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 07, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 06, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 05, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 04, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 01, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 29, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 28, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 27, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 23, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 22, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 21, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 20, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 16, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 15, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 100 |
Feb 14, 2024 | 32.74 | 33.05 | 32.74 | 33.05 | 33.05 | 300 |
Feb 13, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Feb 12, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Feb 09, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 210 |
Feb 08, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 146 |
Feb 07, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 06, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 05, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 02, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 01, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 31, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 31, 2024 | 0.15 Dividend | |||||
Jan 30, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.54 | - |
Jan 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.54 | 3,552 |
Jan 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | - |
Jan 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | - |
Jan 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | - |
Jan 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | - |
Jan 22, 2024 | 32.08 | 32.08 | 32.00 | 32.00 | 31.85 | 13,740 |
Jan 19, 2024 | 31.48 | 32.04 | 31.48 | 31.71 | 31.56 | 14,800 |
Jan 18, 2024 | 34.19 | 34.19 | 33.25 | 33.25 | 33.10 | 200 |
Jan 17, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 16, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 12, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 11, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 10, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 09, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 04, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - |
Jan 03, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 1,980 |
Jan 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.08 | - |
Dec 29, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.08 | - |
Dec 28, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.08 | - |
Dec 27, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.08 | 3,637 |
Dec 26, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.81 | - |
Dec 22, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.81 | 1,286 |
Dec 21, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.07 | 4,010 |
Dec 20, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
Dec 19, 2023 | 33.61 | 34.53 | 33.61 | 34.53 | 34.37 | 6,739 |
Dec 18, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.70 | - |
Dec 15, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.70 | 7,913 |
Dec 14, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.19 | 4,356 |
Dec 13, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 12, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 11, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 08, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 07, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 06, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 05, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 04, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Dec 01, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 30, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 29, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 27, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 24, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
Nov 22, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |