Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.00 | 59.96 | 58.05 | 58.50 | 58.50 | 1,532 |
02 May 2024 | 58.89 | 58.89 | 54.19 | 54.54 | 54.54 | 600 |
01 May 2024 | 52.15 | 52.57 | 52.15 | 52.57 | 52.57 | 100 |
30 Apr 2024 | 57.00 | 57.66 | 57.00 | 57.66 | 57.66 | 100 |
29 Apr 2024 | 55.38 | 55.89 | 55.38 | 55.89 | 55.89 | 500 |
26 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 100 |
25 Apr 2024 | 53.90 | 55.06 | 53.90 | 55.06 | 55.06 | 100 |
24 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 2,100 |
23 Apr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
22 Apr 2024 | 55.34 | 55.34 | 53.18 | 53.18 | 53.18 | 300 |
19 Apr 2024 | 55.85 | 55.85 | 54.53 | 55.25 | 55.25 | 400 |
18 Apr 2024 | 55.17 | 57.55 | 55.17 | 55.87 | 55.87 | 400 |
17 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
16 Apr 2024 | 55.50 | 55.50 | 53.82 | 53.82 | 53.82 | 200 |
15 Apr 2024 | 58.00 | 58.00 | 55.88 | 56.32 | 56.32 | 100 |
12 Apr 2024 | 57.95 | 57.99 | 57.60 | 57.60 | 57.60 | 200 |
11 Apr 2024 | 56.42 | 56.71 | 55.38 | 55.87 | 55.87 | 100 |
10 Apr 2024 | 56.08 | 56.66 | 54.28 | 54.73 | 54.73 | 100 |
09 Apr 2024 | 58.17 | 58.34 | 57.65 | 57.99 | 57.99 | 800 |
08 Apr 2024 | 57.70 | 57.70 | 55.37 | 56.00 | 56.00 | 200 |
05 Apr 2024 | 57.07 | 57.07 | 54.66 | 54.70 | 54.70 | 100 |
04 Apr 2024 | 56.11 | 57.01 | 56.11 | 57.01 | 57.01 | 200 |
03 Apr 2024 | 53.93 | 54.77 | 53.93 | 54.77 | 54.77 | 100 |
02 Apr 2024 | 55.14 | 55.14 | 54.53 | 54.53 | 54.53 | 100 |
01 Apr 2024 | 53.25 | 58.04 | 53.25 | 56.00 | 56.00 | 200 |
28 Mar 2024 | 53.40 | 55.56 | 53.40 | 53.87 | 53.87 | 100 |
27 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 100 |
26 Mar 2024 | 54.74 | 54.74 | 54.36 | 54.55 | 54.55 | 300 |
25 Mar 2024 | 55.08 | 55.08 | 54.65 | 54.65 | 54.65 | 100 |
22 Mar 2024 | 54.70 | 55.23 | 53.93 | 54.09 | 54.09 | 800 |
21 Mar 2024 | 52.54 | 54.16 | 52.54 | 53.60 | 53.60 | 400 |
20 Mar 2024 | 53.13 | 53.13 | 52.15 | 52.15 | 52.15 | 100 |
19 Mar 2024 | 51.20 | 53.70 | 51.20 | 52.65 | 52.65 | 100 |
18 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 300 |
15 Mar 2024 | 51.62 | 51.62 | 50.05 | 50.14 | 50.14 | 1,600 |
14 Mar 2024 | 52.19 | 52.19 | 51.25 | 51.62 | 51.62 | 200 |
13 Mar 2024 | 50.25 | 53.31 | 50.00 | 50.83 | 50.83 | 100 |
12 Mar 2024 | 53.36 | 54.19 | 52.25 | 52.84 | 52.84 | 1,700 |
11 Mar 2024 | 53.87 | 54.50 | 52.96 | 53.36 | 53.36 | 200 |
08 Mar 2024 | 57.36 | 57.36 | 53.17 | 54.19 | 54.19 | 400 |
07 Mar 2024 | 56.54 | 56.54 | 53.97 | 53.97 | 53.97 | 1,200 |
06 Mar 2024 | 55.65 | 55.66 | 55.20 | 55.43 | 55.43 | 1,700 |
05 Mar 2024 | 52.05 | 54.55 | 52.05 | 53.38 | 53.38 | 200 |
04 Mar 2024 | 55.40 | 55.40 | 53.76 | 53.96 | 53.96 | 400 |
01 Mar 2024 | 58.85 | 58.85 | 55.93 | 56.00 | 56.00 | 300 |
29 Feb 2024 | 58.25 | 58.25 | 55.62 | 56.38 | 56.38 | 1,700 |
28 Feb 2024 | 54.50 | 54.50 | 53.62 | 54.32 | 54.32 | 1,700 |
27 Feb 2024 | 54.81 | 55.05 | 54.60 | 55.00 | 55.00 | 800 |
26 Feb 2024 | 54.90 | 54.90 | 54.19 | 54.90 | 54.90 | 100 |
23 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
22 Feb 2024 | 56.47 | 56.59 | 56.47 | 56.59 | 56.59 | 100 |
21 Feb 2024 | 56.19 | 56.56 | 55.83 | 56.54 | 56.54 | 100 |
20 Feb 2024 | 56.01 | 57.36 | 56.01 | 57.09 | 57.09 | 100 |
16 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 100 |
15 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
14 Feb 2024 | 58.57 | 58.57 | 58.01 | 58.01 | 58.01 | 100 |
13 Feb 2024 | 58.31 | 58.31 | 57.76 | 57.93 | 57.93 | 200 |
12 Feb 2024 | 57.16 | 57.99 | 57.16 | 57.39 | 57.39 | 200 |
09 Feb 2024 | 56.50 | 56.54 | 56.50 | 56.54 | 56.54 | 100 |
08 Feb 2024 | 54.47 | 55.79 | 54.47 | 55.59 | 55.59 | 500 |
07 Feb 2024 | 55.50 | 55.50 | 54.44 | 54.44 | 54.44 | 400 |
06 Feb 2024 | 54.73 | 55.44 | 54.73 | 55.44 | 55.44 | 100 |
05 Feb 2024 | 55.66 | 55.66 | 53.85 | 54.75 | 54.75 | 700 |
02 Feb 2024 | 56.91 | 56.91 | 55.55 | 55.85 | 55.85 | 100 |
01 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
31 Jan 2024 | 56.44 | 56.99 | 55.62 | 55.62 | 55.62 | 1,300 |
30 Jan 2024 | 55.96 | 55.96 | 54.39 | 54.39 | 54.39 | 3,200 |
29 Jan 2024 | 56.50 | 57.80 | 56.50 | 56.83 | 56.83 | 300 |
26 Jan 2024 | 55.21 | 56.16 | 55.21 | 55.39 | 55.39 | 700 |
25 Jan 2024 | 56.00 | 56.00 | 54.52 | 54.52 | 54.52 | 600 |
24 Jan 2024 | 56.66 | 57.00 | 56.21 | 56.38 | 56.38 | 1,900 |
23 Jan 2024 | 56.40 | 56.58 | 56.27 | 56.58 | 56.58 | 100 |
22 Jan 2024 | 55.81 | 55.93 | 55.52 | 55.91 | 55.91 | 300 |
19 Jan 2024 | 56.13 | 56.54 | 56.13 | 56.54 | 56.54 | 100 |
18 Jan 2024 | 55.88 | 55.88 | 55.53 | 55.53 | 55.53 | 500 |
17 Jan 2024 | 55.35 | 55.35 | 54.52 | 54.52 | 54.52 | 1,400 |
16 Jan 2024 | 56.82 | 57.10 | 55.81 | 55.81 | 55.81 | 1,400 |
12 Jan 2024 | 58.31 | 58.31 | 57.25 | 57.26 | 57.26 | 300 |
11 Jan 2024 | 56.03 | 56.76 | 55.81 | 56.76 | 56.76 | 100 |
10 Jan 2024 | 55.80 | 55.80 | 55.39 | 55.39 | 55.39 | 100 |
09 Jan 2024 | 55.73 | 56.33 | 55.37 | 55.37 | 55.37 | 100 |
08 Jan 2024 | 55.51 | 57.25 | 55.51 | 56.05 | 56.05 | 100 |
05 Jan 2024 | 54.27 | 55.00 | 54.23 | 54.28 | 54.28 | 100 |
04 Jan 2024 | 53.51 | 54.00 | 53.07 | 53.39 | 53.39 | 600 |
03 Jan 2024 | 52.00 | 52.00 | 51.09 | 51.83 | 51.83 | 100 |
02 Jan 2024 | 53.79 | 53.79 | 53.04 | 53.74 | 53.74 | 200 |
29 Dec 2023 | 55.16 | 55.58 | 54.88 | 54.98 | 54.98 | 2,100 |
28 Dec 2023 | 55.50 | 56.88 | 55.28 | 55.85 | 55.85 | 1,500 |
27 Dec 2023 | 55.37 | 56.20 | 55.37 | 55.53 | 55.53 | 300 |
26 Dec 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 100 |
22 Dec 2023 | 55.51 | 55.51 | 52.34 | 53.01 | 53.01 | 2,700 |
21 Dec 2023 | 53.75 | 54.00 | 52.15 | 53.37 | 53.37 | 700 |
20 Dec 2023 | 53.55 | 56.35 | 53.55 | 53.69 | 53.69 | 100 |
19 Dec 2023 | 52.16 | 54.27 | 52.12 | 54.27 | 54.27 | 1,000 |
18 Dec 2023 | 54.42 | 54.42 | 52.27 | 52.95 | 52.95 | 900 |
15 Dec 2023 | 54.29 | 55.32 | 54.29 | 55.04 | 55.04 | 800 |
14 Dec 2023 | 53.32 | 53.42 | 52.54 | 53.10 | 53.10 | 900 |
13 Dec 2023 | 48.38 | 50.91 | 48.38 | 50.91 | 50.91 | 1,600 |
12 Dec 2023 | 48.50 | 49.38 | 47.75 | 47.75 | 47.75 | 500 |
11 Dec 2023 | 48.56 | 48.91 | 48.18 | 48.24 | 48.24 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |