Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 52.50 | 52.50 | 51.30 | 52.06 | 52.06 | 1,900 |
19 Apr 2024 | 51.35 | 53.00 | 51.30 | 51.30 | 51.30 | 400 |
18 Apr 2024 | 52.35 | 53.03 | 52.22 | 53.03 | 53.03 | 1,000 |
17 Apr 2024 | 51.84 | 53.00 | 51.84 | 52.33 | 52.33 | 300 |
16 Apr 2024 | 51.95 | 52.45 | 51.95 | 52.21 | 52.21 | 300 |
15 Apr 2024 | 54.62 | 54.62 | 53.70 | 53.97 | 53.97 | 100 |
12 Apr 2024 | 55.00 | 55.00 | 53.54 | 54.00 | 54.00 | 1,000 |
11 Apr 2024 | 54.25 | 54.90 | 54.25 | 54.77 | 54.77 | 400 |
10 Apr 2024 | 56.20 | 56.20 | 55.20 | 55.23 | 55.23 | 900 |
09 Apr 2024 | 57.10 | 57.10 | 55.58 | 56.08 | 56.08 | 600 |
08 Apr 2024 | 55.78 | 56.75 | 54.80 | 55.01 | 55.01 | 1,100 |
05 Apr 2024 | 54.26 | 54.26 | 54.20 | 54.20 | 54.20 | 100 |
04 Apr 2024 | 56.02 | 56.02 | 54.77 | 54.77 | 54.77 | 1,400 |
03 Apr 2024 | 54.50 | 54.50 | 53.55 | 53.85 | 53.85 | 300 |
02 Apr 2024 | 51.55 | 52.72 | 51.55 | 52.40 | 52.40 | 100 |
01 Apr 2024 | 52.50 | 53.04 | 52.50 | 53.04 | 53.04 | 100 |
28 Mar 2024 | 53.15 | 53.42 | 52.65 | 53.42 | 53.42 | 500 |
27 Mar 2024 | 53.60 | 53.69 | 52.76 | 53.48 | 53.48 | 6,400 |
26 Mar 2024 | 52.45 | 53.36 | 52.45 | 53.25 | 53.25 | 500 |
25 Mar 2024 | 52.50 | 52.72 | 51.09 | 52.64 | 52.64 | 600 |
22 Mar 2024 | 51.01 | 53.14 | 50.74 | 52.36 | 52.36 | 3,000 |
21 Mar 2024 | 50.48 | 53.14 | 50.48 | 52.80 | 52.80 | 100 |
20 Mar 2024 | 53.54 | 53.72 | 51.63 | 51.63 | 51.63 | 300 |
19 Mar 2024 | 52.50 | 52.79 | 51.86 | 52.79 | 52.79 | 300 |
18 Mar 2024 | 51.45 | 51.51 | 51.45 | 51.51 | 51.51 | 500 |
15 Mar 2024 | 51.72 | 51.72 | 51.57 | 51.63 | 51.63 | 400 |
14 Mar 2024 | 51.62 | 51.62 | 51.09 | 51.50 | 51.50 | 2,600 |
13 Mar 2024 | 51.07 | 52.74 | 51.05 | 52.24 | 52.24 | 500 |
12 Mar 2024 | 51.60 | 53.71 | 51.60 | 53.71 | 53.71 | 1,100 |
11 Mar 2024 | 49.99 | 51.27 | 49.99 | 51.27 | 51.27 | 100 |
08 Mar 2024 | 51.36 | 51.46 | 50.60 | 50.99 | 50.99 | 600 |
07 Mar 2024 | 52.20 | 52.20 | 51.23 | 51.40 | 51.40 | 300 |
06 Mar 2024 | 53.25 | 53.25 | 51.55 | 51.99 | 51.99 | 400 |
05 Mar 2024 | 52.34 | 52.45 | 52.34 | 52.45 | 52.45 | 100 |
04 Mar 2024 | 52.32 | 53.09 | 51.75 | 52.43 | 52.43 | 200 |
01 Mar 2024 | 51.07 | 53.50 | 51.07 | 53.17 | 53.17 | 300 |
29 Feb 2024 | 52.60 | 53.75 | 52.60 | 53.00 | 53.00 | 100 |
28 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 100 |
27 Feb 2024 | 54.15 | 54.15 | 53.45 | 53.45 | 53.45 | 300 |
26 Feb 2024 | 53.50 | 53.73 | 52.22 | 53.73 | 53.73 | 100 |
23 Feb 2024 | 52.29 | 53.41 | 52.29 | 53.29 | 53.29 | 400 |
22 Feb 2024 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | 1,500 |
21 Feb 2024 | 49.94 | 49.94 | 48.87 | 49.20 | 49.20 | 500 |
20 Feb 2024 | 48.95 | 49.51 | 48.29 | 48.85 | 48.85 | 3,000 |
16 Feb 2024 | 50.74 | 51.18 | 50.50 | 50.50 | 50.50 | 700 |
15 Feb 2024 | 49.60 | 50.38 | 49.60 | 50.19 | 50.19 | 500 |
14 Feb 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 1,300 |
13 Feb 2024 | 49.08 | 50.00 | 49.08 | 50.00 | 50.00 | 200 |
12 Feb 2024 | 49.55 | 50.31 | 49.55 | 50.01 | 50.01 | 300 |
09 Feb 2024 | 49.75 | 50.02 | 49.05 | 49.67 | 49.67 | 300 |
08 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 100 |
07 Feb 2024 | 50.00 | 50.00 | 48.70 | 49.53 | 49.53 | 200 |
06 Feb 2024 | 49.57 | 49.57 | 49.00 | 49.13 | 49.13 | 100 |
05 Feb 2024 | 50.02 | 50.02 | 48.86 | 48.86 | 48.86 | 200 |
02 Feb 2024 | 51.77 | 51.77 | 49.81 | 49.84 | 49.84 | 500 |
01 Feb 2024 | 49.66 | 50.41 | 49.47 | 50.41 | 50.41 | 1,900 |
31 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
30 Jan 2024 | 49.07 | 49.89 | 49.06 | 49.06 | 49.06 | 100 |
29 Jan 2024 | 49.55 | 49.88 | 48.56 | 49.88 | 49.88 | 1,000 |
26 Jan 2024 | 49.46 | 49.46 | 49.25 | 49.25 | 49.25 | 100 |
25 Jan 2024 | 49.56 | 49.56 | 48.62 | 48.76 | 48.76 | 2,900 |
24 Jan 2024 | 50.10 | 50.42 | 50.10 | 50.42 | 50.42 | 300 |
23 Jan 2024 | 48.63 | 49.57 | 48.63 | 49.04 | 49.04 | 100 |
22 Jan 2024 | 46.95 | 48.30 | 46.95 | 47.43 | 47.43 | 600 |
19 Jan 2024 | 48.06 | 48.06 | 46.84 | 47.19 | 47.19 | 400 |
18 Jan 2024 | 47.29 | 48.70 | 47.29 | 47.35 | 47.35 | 100 |
17 Jan 2024 | 47.79 | 47.90 | 47.27 | 47.90 | 47.90 | 400 |
16 Jan 2024 | 48.55 | 49.02 | 47.61 | 48.91 | 48.91 | 300 |
12 Jan 2024 | 49.39 | 50.12 | 48.95 | 49.56 | 49.56 | 900 |
11 Jan 2024 | 51.00 | 51.00 | 50.51 | 50.51 | 50.51 | 100 |
10 Jan 2024 | 50.24 | 51.21 | 50.24 | 50.57 | 50.57 | 300 |
09 Jan 2024 | 51.03 | 51.07 | 50.16 | 50.39 | 50.39 | 3,700 |
08 Jan 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 100 |
05 Jan 2024 | 50.35 | 50.50 | 50.00 | 50.50 | 50.50 | 400 |
04 Jan 2024 | 50.88 | 50.88 | 50.50 | 50.50 | 50.50 | 200 |
03 Jan 2024 | 50.39 | 50.39 | 50.36 | 50.36 | 50.36 | 200 |
02 Jan 2024 | 50.64 | 51.43 | 50.64 | 51.43 | 51.43 | 500 |
29 Dec 2023 | 50.50 | 51.50 | 50.50 | 50.98 | 50.98 | 300 |
28 Dec 2023 | 51.44 | 51.74 | 50.59 | 51.47 | 51.47 | 1,100 |
27 Dec 2023 | 52.90 | 52.90 | 51.52 | 52.09 | 52.09 | 500 |
26 Dec 2023 | 52.43 | 52.43 | 51.30 | 51.86 | 51.86 | 300 |
22 Dec 2023 | 50.76 | 51.16 | 50.76 | 51.16 | 51.16 | 300 |
21 Dec 2023 | 51.40 | 51.40 | 50.75 | 51.40 | 51.40 | 7,500 |
20 Dec 2023 | 51.70 | 51.70 | 50.56 | 51.00 | 51.00 | 5,400 |
19 Dec 2023 | 51.36 | 53.65 | 51.00 | 52.18 | 52.18 | 1,200 |
18 Dec 2023 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | 1,800 |
15 Dec 2023 | 53.16 | 53.16 | 52.60 | 52.78 | 52.78 | 900 |
14 Dec 2023 | 53.20 | 53.72 | 52.50 | 52.80 | 52.80 | 1,700 |
13 Dec 2023 | 50.96 | 51.42 | 50.29 | 50.70 | 50.70 | 1,600 |
12 Dec 2023 | 50.30 | 51.00 | 50.30 | 50.73 | 50.73 | 1,300 |
11 Dec 2023 | 50.60 | 50.70 | 50.46 | 50.70 | 50.70 | 1,900 |
08 Dec 2023 | 50.44 | 50.60 | 50.44 | 50.60 | 50.60 | 200 |
07 Dec 2023 | 50.20 | 50.53 | 49.82 | 50.10 | 50.10 | 3,500 |
06 Dec 2023 | 50.65 | 51.74 | 50.65 | 51.01 | 51.01 | 600 |
05 Dec 2023 | 48.78 | 49.43 | 48.78 | 48.87 | 48.87 | 300 |
04 Dec 2023 | 48.02 | 49.50 | 48.02 | 49.34 | 49.34 | 900 |
01 Dec 2023 | 49.71 | 49.90 | 48.43 | 48.43 | 48.43 | 800 |
30 Nov 2023 | 49.20 | 50.19 | 48.75 | 48.75 | 48.75 | 600 |
29 Nov 2023 | 48.56 | 50.32 | 48.56 | 50.00 | 50.00 | 900 |
28 Nov 2023 | 49.16 | 49.16 | 47.36 | 47.36 | 47.36 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |