39.25
0.00
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 500 |
| Apr 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Apr 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 500 |
| Apr 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 700 |
| Apr 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 7, 2025 | 39.08 | 39.10 | 39.08 | 39.10 | 39.10 | 1,100 |
| Apr 4, 2025 | 39.03 | 39.70 | 39.03 | 39.08 | 39.08 | 3,800 |
| Apr 3, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Apr 2, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Apr 1, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Mar 31, 2025 | 0.30 Dividend | |||||
| Mar 31, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Mar 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - |
| Mar 27, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - |
| Mar 26, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - |
| Mar 25, 2025 | 39.50 | 39.50 | 39.07 | 39.07 | 38.77 | 700 |
| Mar 24, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.44 | 100 |
| Mar 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.44 | - |
| Mar 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.44 | 100 |
| Mar 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - |
| Mar 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - |
| Mar 17, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 38.81 | 6,100 |
| Mar 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 13, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 12, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 10, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 6, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - |
| Mar 4, 2025 | 41.25 | 41.25 | 40.76 | 40.76 | 40.45 | 500 |
| Mar 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
| Feb 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
| Feb 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
| Feb 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 3,100 |
| Feb 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.78 | - |
| Feb 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.78 | - |
| Feb 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.78 | 100 |
| Feb 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
| Feb 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 800 |
| Feb 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | - |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | - |
| Feb 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | - |
| Feb 12, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | 100 |
| Feb 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | - |
| Feb 10, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | - |
| Feb 7, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.93 | 300 |
| Feb 6, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.44 | - |
| Feb 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.44 | - |
| Feb 4, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.44 | - |
| Feb 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.44 | 100 |
| Jan 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | - |
| Jan 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 100 |
| Jan 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | - |
| Jan 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | - |
| Jan 27, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 39.69 | 900 |
| Jan 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
| Jan 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
| Jan 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | - |
| Jan 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.19 | 500 |
| Jan 17, 2025 | 40.82 | 41.00 | 39.26 | 40.50 | 40.19 | 5,400 |
| Jan 16, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.50 | - |
| Jan 15, 2025 | 41.00 | 41.00 | 40.81 | 40.81 | 40.50 | 900 |
| Jan 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.18 | - |
| Jan 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.18 | 2,400 |
| Jan 10, 2025 | 41.50 | 41.50 | 40.76 | 40.76 | 40.45 | 900 |
| Jan 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.30 | - |
| Jan 7, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.30 | - |
| Jan 6, 2025 | 42.11 | 42.11 | 40.61 | 40.61 | 40.30 | 1,800 |
| Jan 3, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 42.96 | 100 |
| Jan 2, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.37 | - |
| Dec 31, 2024 | 0.50 Dividend | |||||
| Dec 31, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.37 | 200 |
| Dec 30, 2024 | 43.35 | 43.49 | 43.35 | 43.49 | 42.66 | 400 |
| Dec 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.18 | - |
| Dec 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.18 | - |
| Dec 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.18 | - |
| Dec 23, 2024 | 43.00 | 43.00 | 42.98 | 43.00 | 42.18 | 300 |
| Dec 20, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 19, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 18, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | 200 |
| Dec 17, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 16, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 13, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 12, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.66 | - |
| Dec 11, 2024 | 42.00 | 43.49 | 42.00 | 43.49 | 42.66 | 1,100 |
| Dec 10, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.71 | 1,100 |
| Dec 9, 2024 | 41.25 | 41.25 | 41.00 | 41.00 | 40.22 | 600 |
| Dec 6, 2024 | 40.98 | 40.98 | 40.97 | 40.97 | 40.19 | 1,000 |
| Dec 5, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Dec 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Dec 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | 100 |
| Dec 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Nov 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Nov 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Nov 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Nov 25, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Nov 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | 1,300 |
| Nov 21, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | - |
| Nov 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | - |
| Nov 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | - |
| Nov 18, 2024 | 40.50 | 41.00 | 40.50 | 40.50 | 39.73 | 8,800 |
| Nov 15, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | 300 |
| Nov 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | 500 |
| Nov 13, 2024 | 40.75 | 41.00 | 40.75 | 41.00 | 40.22 | 2,400 |
| Nov 12, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.86 | - |
| Nov 11, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.86 | - |
| Nov 8, 2024 | 40.50 | 40.50 | 39.62 | 39.62 | 38.86 | 1,400 |
| Nov 7, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | - |
| Nov 6, 2024 | 40.51 | 40.84 | 40.50 | 40.50 | 39.73 | 400 |
| Nov 5, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | - |
| Nov 4, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | 400 |
| Nov 1, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.25 | 100 |
| Oct 31, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | 100 |
| Oct 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | 24,700 |
| Oct 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | 200 |
| Oct 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | 100 |
| Oct 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | 1,000 |
| Oct 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.24 | - |
| Oct 15, 2024 | 40.00 | 40.01 | 40.00 | 40.00 | 39.24 | 600 |
| Oct 14, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.75 | - |
| Oct 11, 2024 | 38.39 | 39.50 | 38.39 | 39.50 | 38.75 | 1,500 |
| Oct 10, 2024 | 38.01 | 38.01 | 38.00 | 38.00 | 37.27 | 400 |
| Oct 9, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.52 | 1,200 |
| Oct 8, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.27 | - |
| Oct 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.27 | - |
| Oct 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.27 | 600 |
| Oct 3, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.37 | 600 |
| Oct 2, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.28 | - |
| Oct 1, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.28 | 100 |
| Sep 30, 2024 | 0.29 Dividend | |||||
| Sep 30, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.33 | - |
| Sep 27, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.05 | 200 |
| Sep 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.05 | - |
| Sep 25, 2024 | 38.11 | 38.11 | 38.06 | 38.06 | 37.05 | 700 |
| Sep 24, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 23, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 20, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 19, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 18, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 17, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 16, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 13, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | - |
| Sep 12, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.11 | 300 |
| Sep 11, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | - |
| Sep 10, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | - |
| Sep 9, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | - |
| Sep 6, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | 700 |
| Sep 5, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.09 | 100 |
| Sep 4, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | - |
| Sep 3, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.06 | 400 |
| Aug 30, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.04 | - |
| Aug 29, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.04 | - |
| Aug 28, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.04 | 1,600 |
| Aug 27, 2024 | 38.17 | 38.40 | 38.05 | 38.05 | 37.04 | 1,400 |
| Aug 26, 2024 | 38.01 | 38.28 | 38.01 | 38.28 | 37.26 | 1,300 |
| Aug 23, 2024 | 34.60 | 37.78 | 34.60 | 37.78 | 36.78 | 1,300 |
| Aug 22, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 1,800 |
| Aug 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 1,800 |
| Aug 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | - |
| Aug 19, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 200 |
| Aug 16, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | - |
| Aug 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 400 |
| Aug 14, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 100 |
| Aug 13, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.83 | 300 |
| Aug 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.58 | 200 |
| Aug 9, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.58 | - |
| Aug 8, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 33.58 | 1,500 |
| Aug 7, 2024 | 34.25 | 34.49 | 34.25 | 34.49 | 33.57 | 1,600 |
| Aug 6, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.34 | - |
| Aug 5, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.34 | 1,100 |
| Aug 2, 2024 | 34.25 | 34.26 | 34.25 | 34.25 | 33.34 | 1,200 |
| Aug 1, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.35 | - |
| Jul 31, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.35 | 400 |
| Jul 30, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.34 | - |
| Jul 29, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.34 | - |
| Jul 26, 2024 | 34.50 | 34.50 | 33.60 | 34.25 | 33.34 | 1,100 |
| Jul 25, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.58 | 100 |
| Jul 24, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.71 | - |
| Jul 23, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.71 | 300 |
| Jul 22, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 33.10 | 600 |
| Jul 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.10 | - |
| Jul 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.10 | 800 |
| Jul 17, 2024 | 34.00 | 34.00 | 33.67 | 33.67 | 32.78 | 1,300 |
| Jul 16, 2024 | 33.67 | 34.00 | 33.67 | 34.00 | 33.10 | 1,000 |
| Jul 15, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 33.10 | 300 |
| Jul 12, 2024 | 33.67 | 33.68 | 33.67 | 33.68 | 32.79 | 500 |
| Jul 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 10, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 9, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 8, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 5, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 3, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | - |
| Jul 2, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.78 | 500 |
| Jul 1, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.61 | - |
| Jun 28, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.61 | 100 |
| Jun 27, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.17 | - |
| Jun 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.17 | 100 |
| Jun 25, 2024 | 33.06 | 33.06 | 33.05 | 33.05 | 32.17 | 6,100 |
| Jun 24, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 21, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 20, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 18, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 17, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | 1,500 |
| Jun 14, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 13, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.16 | - |
| Jun 12, 2024 | 33.02 | 33.04 | 33.00 | 33.04 | 32.16 | 1,300 |
| Jun 11, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.17 | 2,000 |
| Jun 10, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.37 | 100 |
| Jun 7, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.17 | - |
| Jun 6, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.17 | 100 |
| Jun 5, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.18 | - |
| Jun 4, 2024 | 33.25 | 33.25 | 33.06 | 33.06 | 32.18 | 1,700 |
| Jun 3, 2024 | 33.12 | 33.12 | 33.02 | 33.02 | 32.14 | 1,600 |
| May 31, 2024 | 33.11 | 33.12 | 33.11 | 33.12 | 32.24 | 900 |
| May 30, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.23 | 1,400 |
| May 29, 2024 | 33.50 | 33.50 | 33.25 | 33.25 | 32.37 | 200 |
| May 28, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.08 | 100 |
| May 24, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.37 | - |
| May 23, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.37 | 7,800 |
| May 22, 2024 | 33.16 | 33.26 | 33.16 | 33.26 | 32.38 | 6,100 |
| May 21, 2024 | 33.11 | 33.25 | 33.00 | 33.00 | 32.12 | 3,400 |
| May 20, 2024 | 33.25 | 33.50 | 33.25 | 33.50 | 32.61 | 1,800 |
| May 17, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.36 | - |
| May 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.36 | - |
| May 15, 2024 | 33.25 | 33.25 | 33.24 | 33.24 | 32.36 | 1,300 |
| May 14, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.37 | 500 |
| May 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.12 | - |
| May 10, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.12 | - |
| May 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.12 | 100 |
| May 8, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.12 | 200 |
| May 7, 2024 | 33.85 | 33.85 | 33.60 | 33.60 | 32.71 | 200 |
| May 6, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.90 | - |
| May 3, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.90 | - |
| May 2, 2024 | 33.85 | 33.85 | 33.80 | 33.80 | 32.90 | 1,700 |
| May 1, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 30, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | 300 |
| Apr 29, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 26, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 25, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 23, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 22, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.09 | - |
| Apr 19, 2024 | 34.00 | 34.00 | 33.99 | 33.99 | 33.09 | 600 |
| Apr 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.10 | 400 |
| Apr 17, 2024 | 34.23 | 34.23 | 34.00 | 34.00 | 33.10 | 3,600 |
| Apr 16, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.30 | - |
Related Tickers
CYFL Century Financial Corporation
43.93
0.00%
47T.SG TISCO Financial Group PCL
2.5400
0.00%
FU5.F Fulton Financial Corporation
13.50
+3.05%
GTPS Great American Bancorp, Inc.
53.50
0.00%
STBI Sturgis Bancorp, Inc.
17.95
0.00%
SOMC Southern Michigan Bancorp, Inc.
18.50
+2.78%
WMPN William Penn Bancorporation
10.67
+2.01%
BKSC Bank of South Carolina Corporation
13.50
+0.75%
PLBC Plumas Bancorp
40.59
+0.47%
MBWM Mercantile Bank Corporation
39.69
+2.35%