Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 49.41 | 49.41 | 49.17 | 49.17 | 49.17 | 1,600 |
09 May 2024 | 49.15 | 49.15 | 49.08 | 49.09 | 49.09 | 800 |
08 May 2024 | 49.09 | 49.09 | 48.98 | 48.98 | 48.98 | 1,000 |
07 May 2024 | 49.01 | 49.17 | 48.82 | 49.17 | 49.17 | 8,000 |
06 May 2024 | 49.27 | 49.27 | 49.00 | 49.00 | 49.00 | 900 |
03 May 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100 |
02 May 2024 | 50.83 | 50.83 | 48.42 | 48.42 | 48.42 | 700 |
01 May 2024 | 49.18 | 49.18 | 48.52 | 48.52 | 48.52 | 600 |
30 Apr 2024 | 49.51 | 49.51 | 49.00 | 49.03 | 49.03 | 8,600 |
29 Apr 2024 | 50.34 | 50.45 | 50.05 | 50.17 | 50.17 | 9,200 |
26 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 100 |
25 Apr 2024 | 49.69 | 49.97 | 49.69 | 49.97 | 49.97 | 600 |
24 Apr 2024 | 49.71 | 49.71 | 49.69 | 49.69 | 49.69 | 400 |
23 Apr 2024 | 49.67 | 49.83 | 49.67 | 49.83 | 49.83 | 900 |
22 Apr 2024 | 49.65 | 49.68 | 49.50 | 49.59 | 49.59 | 11,700 |
19 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 100 |
18 Apr 2024 | 49.56 | 49.65 | 49.56 | 49.65 | 49.65 | 300 |
17 Apr 2024 | 49.69 | 49.69 | 49.63 | 49.63 | 49.63 | 500 |
16 Apr 2024 | 50.65 | 50.65 | 50.10 | 50.48 | 50.48 | 1,700 |
15 Apr 2024 | 50.12 | 50.55 | 50.12 | 50.55 | 50.55 | 600 |
12 Apr 2024 | 50.59 | 50.59 | 50.35 | 50.35 | 50.35 | 600 |
11 Apr 2024 | 50.36 | 50.39 | 50.36 | 50.39 | 50.39 | 500 |
10 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 400 |
09 Apr 2024 | 50.48 | 50.55 | 50.48 | 50.51 | 50.51 | 800 |
08 Apr 2024 | 50.64 | 50.71 | 50.54 | 50.71 | 50.71 | 900 |
05 Apr 2024 | 50.64 | 50.74 | 50.64 | 50.74 | 50.74 | 100 |
04 Apr 2024 | 50.33 | 50.67 | 50.31 | 50.62 | 50.62 | 51,400 |
03 Apr 2024 | 50.31 | 50.52 | 50.29 | 50.43 | 50.43 | 52,200 |
02 Apr 2024 | 50.03 | 50.03 | 49.98 | 49.98 | 49.98 | 1,100 |
01 Apr 2024 | 49.46 | 49.46 | 49.33 | 49.42 | 49.42 | 8,400 |
28 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 100 |
27 Mar 2024 | 48.67 | 48.75 | 48.67 | 48.75 | 48.75 | 1,400 |
26 Mar 2024 | 48.91 | 48.91 | 48.77 | 48.77 | 48.77 | 500 |
25 Mar 2024 | 48.90 | 49.07 | 48.89 | 49.07 | 49.07 | 20,100 |
22 Mar 2024 | 49.60 | 49.60 | 48.69 | 48.69 | 48.69 | 700 |
21 Mar 2024 | 49.18 | 49.50 | 49.08 | 49.08 | 49.08 | 1,800 |
20 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 100 |
19 Mar 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 49.23 | 100 |
18 Mar 2024 | 49.33 | 49.40 | 49.33 | 49.40 | 49.40 | 400 |
15 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 200 |
14 Mar 2024 | 48.80 | 48.93 | 48.80 | 48.82 | 48.82 | 500 |
13 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 100 |
12 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
11 Mar 2024 | 47.67 | 47.93 | 47.67 | 47.93 | 47.93 | 1,200 |
08 Mar 2024 | 47.54 | 47.58 | 47.53 | 47.53 | 47.53 | 5,100 |
07 Mar 2024 | 47.57 | 47.81 | 47.50 | 47.81 | 47.81 | 1,300 |
06 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
05 Mar 2024 | 47.14 | 47.14 | 47.06 | 47.06 | 47.06 | 800 |
04 Mar 2024 | 47.47 | 47.52 | 47.25 | 47.33 | 47.33 | 1,100 |
01 Mar 2024 | 47.15 | 47.44 | 47.10 | 47.29 | 47.29 | 3,400 |
29 Feb 2024 | 46.98 | 46.98 | 46.90 | 46.97 | 46.97 | 600 |
28 Feb 2024 | 46.98 | 46.98 | 46.96 | 46.96 | 46.96 | 1,100 |
27 Feb 2024 | 47.51 | 47.51 | 47.26 | 47.26 | 47.26 | 900 |
26 Feb 2024 | 46.87 | 47.06 | 46.87 | 47.06 | 47.06 | 200 |
23 Feb 2024 | 46.67 | 46.90 | 46.64 | 46.69 | 46.69 | 2,100 |
22 Feb 2024 | 47.30 | 47.33 | 47.17 | 47.22 | 47.22 | 2,800 |
21 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 100 |
20 Feb 2024 | 46.97 | 47.02 | 46.96 | 47.02 | 47.02 | 300 |
16 Feb 2024 | 47.14 | 47.34 | 47.14 | 47.21 | 47.21 | 1,100 |
15 Feb 2024 | 47.26 | 47.35 | 47.03 | 47.08 | 47.08 | 72,400 |
14 Feb 2024 | 47.20 | 47.20 | 46.86 | 46.86 | 46.86 | 1,000 |
13 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 200 |
12 Feb 2024 | 47.75 | 47.75 | 47.48 | 47.49 | 47.49 | 1,700 |
09 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 300 |
08 Feb 2024 | 47.58 | 47.58 | 47.42 | 47.42 | 47.42 | 400 |
07 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 300 |
06 Feb 2024 | 46.69 | 46.85 | 46.63 | 46.69 | 46.69 | 4,000 |
05 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 100 |
02 Feb 2024 | 46.44 | 46.44 | 46.24 | 46.24 | 46.24 | 400 |
01 Feb 2024 | 47.53 | 47.53 | 46.77 | 46.85 | 46.85 | 600 |
31 Jan 2024 | 47.66 | 47.66 | 47.44 | 47.44 | 47.44 | 200 |
30 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 100 |
29 Jan 2024 | 47.38 | 47.41 | 47.38 | 47.41 | 47.41 | 600 |
26 Jan 2024 | 47.89 | 47.89 | 47.68 | 47.68 | 47.68 | 500 |
25 Jan 2024 | 47.42 | 47.42 | 47.39 | 47.39 | 47.39 | 500 |
24 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 100 |
23 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
22 Jan 2024 | 46.33 | 46.56 | 46.33 | 46.56 | 46.56 | 200 |
19 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
18 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 100 |
17 Jan 2024 | 45.76 | 45.97 | 45.72 | 45.85 | 45.85 | 4,100 |
16 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 100 |
12 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 100 |
11 Jan 2024 | 46.26 | 46.26 | 46.20 | 46.21 | 46.21 | 35,000 |
10 Jan 2024 | 46.24 | 46.25 | 45.79 | 45.79 | 45.79 | 1,500 |
09 Jan 2024 | 46.07 | 46.08 | 46.07 | 46.08 | 46.08 | 100 |
08 Jan 2024 | 45.43 | 45.71 | 45.43 | 45.71 | 45.71 | 200 |
05 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 100 |
04 Jan 2024 | 46.24 | 46.24 | 46.18 | 46.18 | 46.18 | 300 |
03 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
02 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 100 |
29 Dec 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
28 Dec 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
27 Dec 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 200 |
26 Dec 2023 | 50.18 | 50.19 | 46.86 | 46.86 | 46.86 | 1,600 |
22 Dec 2023 | 46.81 | 46.81 | 46.51 | 46.51 | 46.51 | 200 |
21 Dec 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 100 |
20 Dec 2023 | 47.41 | 47.41 | 46.74 | 46.74 | 46.74 | 200 |
19 Dec 2023 | 46.90 | 47.07 | 46.90 | 47.07 | 47.07 | 100 |
18 Dec 2023 | 47.08 | 47.08 | 46.44 | 46.57 | 46.57 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |