681.00
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Jan 30, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 12 |
| Jan 29, 2025 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | - |
| Jan 28, 2025 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | - |
| Jan 27, 2025 | 680.00 | 680.25 | 680.00 | 680.25 | 680.25 | 2 |
| Jan 24, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 22, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 21, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 17, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 16, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 15, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 14, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10 |
| Jan 13, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jan 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jan 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jan 7, 2025 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | 14 |
| Jan 6, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2 |
| Jan 3, 2025 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 4 |
| Jan 2, 2025 | 670.01 | 670.01 | 670.00 | 670.00 | 670.00 | 300 |
| Dec 31, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Dec 30, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Dec 27, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1 |
| Dec 26, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | - |
| Dec 24, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | - |
| Dec 23, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | - |
| Dec 20, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | - |
| Dec 19, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | - |
| Dec 18, 2024 | 670.26 | 670.26 | 670.26 | 670.26 | 670.26 | 3 |
| Dec 17, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2 |
| Dec 16, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 13, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 12, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 11, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 10, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 9, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 6, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 8 |
| Dec 5, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Dec 4, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Dec 3, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Dec 2, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Nov 29, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2 |
| Nov 27, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 47 |
| Nov 26, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Nov 25, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Nov 22, 2024 | 2.25 Dividend | |||||
| Nov 22, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Nov 21, 2024 | 670.00 | 700.00 | 670.00 | 700.00 | 697.75 | 5 |
| Nov 20, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 40 |
| Nov 19, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Nov 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Nov 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 6 |
| Nov 14, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | - |
| Nov 13, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | - |
| Nov 12, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | 25 |
| Nov 11, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Nov 8, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 1 |
| Nov 7, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 2 |
| Nov 6, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 652.89 | 1 |
| Nov 5, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Nov 4, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 50 |
| Nov 1, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Oct 31, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | - |
| Oct 30, 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 647.91 | 51 |
| Oct 29, 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 647.91 | 57 |
| Oct 28, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 648.91 | 4 |
| Oct 25, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 638.94 | - |
| Oct 24, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 638.94 | 3 |
| Oct 23, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | - |
| Oct 22, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | - |
| Oct 21, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | 2 |
| Oct 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.91 | 4 |
| Oct 17, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.86 | - |
| Oct 16, 2024 | 650.00 | 665.00 | 641.00 | 665.00 | 662.86 | 104 |
| Oct 15, 2024 | 640.00 | 660.00 | 640.00 | 649.10 | 647.01 | 95 |
| Oct 14, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.85 | 4 |
| Oct 11, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.86 | - |
| Oct 10, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.86 | - |
| Oct 9, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.86 | 4 |
| Oct 8, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 627.97 | 25 |
| Oct 7, 2024 | 631.00 | 665.00 | 630.00 | 665.00 | 662.86 | 24 |
| Oct 4, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Oct 3, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | 1 |
| Oct 2, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Oct 1, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 30, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 27, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 26, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 25, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 24, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 23, 2024 | 631.00 | 660.00 | 631.00 | 660.00 | 657.88 | 12 |
| Sep 20, 2024 | 674.96 | 674.96 | 674.96 | 674.96 | 672.79 | - |
| Sep 19, 2024 | 674.96 | 674.96 | 674.96 | 674.96 | 672.79 | - |
| Sep 18, 2024 | 660.00 | 674.96 | 660.00 | 674.96 | 672.79 | 25 |
| Sep 17, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 16, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 13, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | 1 |
| Sep 12, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | 2 |
| Sep 11, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 10, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Sep 9, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | 5 |
| Sep 6, 2024 | 670.25 | 670.25 | 670.25 | 670.25 | 668.10 | - |
| Sep 5, 2024 | 653.00 | 670.25 | 652.00 | 670.25 | 668.10 | 8 |
| Sep 4, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | - |
| Sep 3, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | - |
| Aug 30, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | 1 |
| Aug 29, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | - |
| Aug 28, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | - |
| Aug 27, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | - |
| Aug 26, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 650.90 | 5 |
| Aug 23, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 697.75 | 3 |
| Aug 22, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Aug 21, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | - |
| Aug 20, 2024 | 660.00 | 660.00 | 656.00 | 660.00 | 657.88 | 10 |
| Aug 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.88 | 3 |
| Aug 16, 2024 | 2.25 Dividend | |||||
| Aug 16, 2024 | 659.75 | 659.75 | 657.75 | 657.75 | 655.64 | 2 |
| Aug 15, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | - |
| Aug 14, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | - |
| Aug 13, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | - |
| Aug 12, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | - |
| Aug 9, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | - |
| Aug 8, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 647.66 | 17 |
| Aug 7, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 695.34 | - |
| Aug 6, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 695.34 | 1 |
| Aug 5, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Aug 2, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Aug 1, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | 177 |
| Jul 31, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 695.34 | 5 |
| Jul 30, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 665.54 | - |
| Jul 29, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 665.54 | - |
| Jul 26, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 665.54 | - |
| Jul 25, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 665.54 | 5 |
| Jul 24, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 23, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 22, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 19, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 18, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 17, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | - |
| Jul 16, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 740.04 | 2 |
| Jul 15, 2024 | 660.00 | 750.00 | 660.00 | 745.00 | 740.04 | 11 |
| Jul 12, 2024 | 650.25 | 650.25 | 650.25 | 650.25 | 645.92 | - |
| Jul 11, 2024 | 650.00 | 650.25 | 650.00 | 650.25 | 645.92 | 151 |
| Jul 10, 2024 | 653.00 | 660.00 | 653.00 | 660.00 | 655.61 | 5 |
| Jul 9, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Jul 8, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Jul 5, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Jul 3, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Jul 2, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 646.67 | - |
| Jul 1, 2024 | 650.00 | 651.00 | 650.00 | 651.00 | 646.67 | 25 |
| Jun 28, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| Jun 27, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| Jun 26, 2024 | 641.00 | 650.00 | 640.00 | 650.00 | 645.67 | 31 |
| Jun 25, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 626.80 | 5 |
| Jun 24, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | 8 |
| Jun 21, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 20, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 18, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 17, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 14, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 13, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 12, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | - |
| Jun 11, 2024 | 626.00 | 630.00 | 626.00 | 630.00 | 625.81 | 10 |
| Jun 10, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 620.84 | 1 |
| Jun 7, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 620.84 | - |
| Jun 6, 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 620.84 | 175 |
| Jun 5, 2024 | 629.95 | 629.95 | 629.95 | 629.95 | 625.76 | - |
| Jun 4, 2024 | 629.95 | 629.95 | 629.95 | 629.95 | 625.76 | - |
| Jun 3, 2024 | 629.95 | 629.95 | 629.95 | 629.95 | 625.76 | 1 |
| May 31, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 625.81 | 15 |
| May 30, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 615.87 | - |
| May 29, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 615.87 | - |
| May 28, 2024 | 641.00 | 641.00 | 619.99 | 620.00 | 615.87 | 36 |
| May 24, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 23, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 22, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 21, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 20, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | 1 |
| May 17, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 16, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 15, 2024 | 2.25 Dividend | |||||
| May 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 645.67 | - |
| May 14, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | 20 |
| May 13, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| May 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| May 9, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| May 8, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | 1 |
| May 7, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 653.34 | - |
| May 6, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 653.34 | 1 |
| May 3, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 93 |
| May 2, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 20 |
| May 1, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 30, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 29, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 3 |
| Apr 26, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | 16 |
| Apr 25, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 24, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 23, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 22, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 19, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 5 |
| Apr 18, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 1 |
| Apr 17, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 16, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 15, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 12, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 11, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 10, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 9, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 8, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 5, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 4, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | - |
| Apr 3, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.39 | 5 |
| Apr 2, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| Apr 1, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | 10 |
| Mar 28, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| Mar 27, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| Mar 26, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 643.44 | - |
| Mar 25, 2024 | 651.01 | 651.01 | 650.00 | 650.00 | 643.44 | 48 |
| Mar 22, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 653.34 | 1 |
| Mar 21, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 644.43 | 7 |
| Mar 20, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 644.43 | - |
| Mar 19, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 644.43 | - |
| Mar 18, 2024 | 660.00 | 660.00 | 651.00 | 651.00 | 644.43 | 16 |
| Mar 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 14, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 13, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 12, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 11, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 8, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 7, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 6, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | - |
| Mar 5, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 663.24 | 5 |
| Mar 4, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Mar 1, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 29, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 28, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 27, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 26, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 23, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 22, 2024 | 2.25 Dividend | |||||
| Feb 22, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| Feb 21, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | 11 |
| Feb 20, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 16, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 14, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 13, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 12, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 9, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 8, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 7, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 6, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 5, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | - |
| Feb 2, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 695.66 | 1 |
| Feb 1, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 647.31 | - |
Related tickers
HWBK Hawthorn Bancshares, Inc.
32.70
0.00%
SMBC Southern Missouri Bancorp, Inc.
59.18
+0.77%
GNTY Guaranty Bancshares, Inc.
41.11
-1.32%
HTLF Heartland Financial USA, Inc.
64.67
-2.16%
EFSC Enterprise Financial Services Corp
59.84
-0.47%
CBSH Commerce Bancshares, Inc.
66.80
0.00%
PB Prosperity Bancshares, Inc.
80.00
-0.40%
UMBF UMB Financial Corporation
117.90
-2.00%
ZION Zions Bancorporation, National Association
57.86
-0.74%