Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
May 06, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1,000 |
May 03, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
May 02, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
May 01, 2024 | 27.71 | 27.89 | 27.71 | 27.89 | 27.89 | 6,100 |
Apr 30, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Apr 29, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Apr 26, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 100 |
Apr 25, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Apr 24, 2024 | 29.46 | 29.46 | 29.12 | 29.12 | 29.12 | 200 |
Apr 23, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 200 |
Apr 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 500 |
Apr 19, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Apr 18, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 300 |
Apr 17, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 16, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 15, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
Apr 12, 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 30.04 | 300 |
Apr 11, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 5,700 |
Apr 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 09, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 08, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 05, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 04, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 03, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 800 |
Apr 02, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Apr 01, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1,000 |
Mar 28, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 200 |
Mar 27, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Mar 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Mar 25, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 100 |
Mar 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Mar 21, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Mar 20, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 400 |
Mar 19, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Mar 18, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 100 |
Mar 15, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1,400 |
Mar 14, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1,100 |
Mar 13, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Mar 12, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 100 |
Mar 11, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Mar 08, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Mar 07, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Mar 06, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 200 |
Mar 05, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 04, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 01, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 29, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 28, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 28, 2024 | 0.296 Dividend | |||||
Feb 27, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.42 | - |
Feb 26, 2024 | 33.65 | 33.72 | 33.65 | 33.72 | 33.42 | 18,400 |
Feb 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - |
Feb 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - |
Feb 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - |
Feb 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - |
Feb 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - |
Feb 15, 2024 | 34.19 | 35.00 | 34.19 | 35.00 | 34.69 | 200 |
Feb 14, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.81 | 200 |
Feb 13, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.58 | 200 |
Feb 12, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.26 | - |
Feb 09, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.26 | 300 |
Feb 08, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.13 | - |
Feb 07, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.13 | 800 |
Feb 06, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.41 | - |
Feb 05, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.41 | - |
Feb 02, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.41 | - |
Feb 01, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.41 | - |
Jan 31, 2024 | 32.65 | 32.70 | 32.65 | 32.70 | 32.41 | 1,200 |
Jan 30, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.02 | 500 |
Jan 29, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.02 | 200 |
Jan 26, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.54 | - |
Jan 25, 2024 | 31.88 | 31.91 | 31.82 | 31.82 | 31.54 | 400 |
Jan 24, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | 1,000 |
Jan 23, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | - |
Jan 22, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | 200 |
Jan 19, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.98 | 200 |
Jan 18, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.88 | 400 |
Jan 17, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | 2,600 |
Jan 16, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | - |
Jan 12, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.18 | - |
Jan 11, 2024 | 30.98 | 32.60 | 30.98 | 32.47 | 32.18 | 1,500 |
Jan 10, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | - |
Jan 09, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | 400 |
Jan 08, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | - |
Jan 05, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | - |
Jan 04, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | - |
Jan 03, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | 1,500 |
Jan 02, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | - |
Dec 29, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.01 | 1,300 |
Dec 28, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.10 | - |
Dec 27, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.10 | - |
Dec 26, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.10 | - |
Dec 22, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.10 | - |
Dec 21, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.10 | 1,800 |
Dec 20, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.15 | 1,800 |
Dec 19, 2023 | 33.69 | 33.77 | 33.69 | 33.77 | 33.47 | 2,200 |
Dec 18, 2023 | 33.01 | 33.32 | 33.00 | 33.03 | 32.74 | 700 |
Dec 15, 2023 | 33.21 | 33.36 | 32.37 | 32.54 | 32.25 | 5,200 |
Dec 14, 2023 | 32.63 | 33.58 | 32.63 | 33.37 | 33.08 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |