49.00
-1.69
(-3.33%)
As of 1:40:26 PM EDT. Market Open.
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 16, 2025 | 45.25 | 49.00 | 45.25 | 49.00 | 49.00 | 245 |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Apr 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 200 |
| Apr 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 400 |
| Apr 10, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Apr 9, 2025 | 44.26 | 53.59 | 44.26 | 53.59 | 53.59 | 2,000 |
| Apr 8, 2025 | 44.99 | 46.00 | 44.02 | 44.02 | 44.02 | 3,000 |
| Apr 7, 2025 | 44.25 | 45.99 | 41.51 | 44.05 | 44.05 | 15,100 |
| Apr 4, 2025 | 49.00 | 49.23 | 46.50 | 46.56 | 46.56 | 5,800 |
| Apr 3, 2025 | 50.90 | 50.90 | 49.35 | 49.35 | 49.35 | 1,700 |
| Apr 2, 2025 | 51.00 | 51.50 | 51.00 | 51.05 | 51.05 | 2,600 |
| Apr 1, 2025 | 51.53 | 51.60 | 51.50 | 51.60 | 51.60 | 1,000 |
| Mar 31, 2025 | 52.08 | 52.10 | 51.00 | 51.00 | 51.00 | 600 |
| Mar 28, 2025 | 52.00 | 52.00 | 51.97 | 51.97 | 51.97 | 1,900 |
| Mar 27, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 200 |
| Mar 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,400 |
| Mar 25, 2025 | 51.98 | 52.40 | 51.97 | 52.40 | 52.40 | 2,200 |
| Mar 24, 2025 | 51.97 | 52.30 | 51.97 | 52.30 | 52.30 | 1,600 |
| Mar 21, 2025 | 51.85 | 51.85 | 51.15 | 51.50 | 51.50 | 800 |
| Mar 20, 2025 | 51.51 | 51.85 | 51.51 | 51.85 | 51.85 | 1,100 |
| Mar 19, 2025 | 51.50 | 52.11 | 51.50 | 52.11 | 52.11 | 1,700 |
| Mar 18, 2025 | 52.00 | 52.00 | 51.75 | 52.00 | 52.00 | 3,200 |
| Mar 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5,300 |
| Mar 14, 2025 | 51.99 | 52.20 | 51.99 | 51.99 | 51.99 | 1,700 |
| Mar 13, 2025 | 52.00 | 52.06 | 51.75 | 51.75 | 51.75 | 1,000 |
| Mar 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,300 |
| Mar 11, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 5,500 |
| Mar 10, 2025 | 1.10 Dividend | |||||
| Mar 10, 2025 | 52.40 | 52.78 | 52.00 | 52.00 | 52.00 | 3,700 |
| Mar 7, 2025 | 53.65 | 54.00 | 53.30 | 54.00 | 52.90 | 1,200 |
| Mar 6, 2025 | 53.51 | 53.78 | 53.24 | 53.25 | 52.17 | 6,000 |
| Mar 5, 2025 | 54.00 | 54.00 | 53.60 | 53.60 | 52.51 | 2,600 |
| Mar 4, 2025 | 53.36 | 54.00 | 53.36 | 54.00 | 52.90 | 3,900 |
| Mar 3, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.41 | 1,100 |
| Feb 28, 2025 | 53.35 | 53.50 | 53.35 | 53.50 | 52.41 | 500 |
| Feb 27, 2025 | 54.89 | 54.89 | 53.24 | 53.24 | 52.16 | 1,900 |
| Feb 26, 2025 | 53.00 | 53.27 | 53.00 | 53.24 | 52.16 | 2,400 |
| Feb 25, 2025 | 53.50 | 53.50 | 53.11 | 53.24 | 52.16 | 2,800 |
| Feb 24, 2025 | 53.74 | 53.74 | 53.00 | 53.00 | 51.92 | 900 |
| Feb 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.43 | 500 |
| Feb 20, 2025 | 54.00 | 54.00 | 52.08 | 52.08 | 51.02 | 2,900 |
| Feb 19, 2025 | 53.44 | 54.00 | 53.40 | 54.00 | 52.90 | 2,700 |
| Feb 18, 2025 | 54.01 | 54.65 | 53.18 | 53.20 | 52.12 | 9,100 |
| Feb 14, 2025 | 54.04 | 54.45 | 54.04 | 54.45 | 53.34 | 800 |
| Feb 13, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 55.06 | - |
| Feb 12, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 55.06 | 400 |
| Feb 11, 2025 | 55.00 | 56.20 | 55.00 | 56.20 | 55.06 | 900 |
| Feb 10, 2025 | 56.45 | 56.50 | 54.81 | 54.81 | 53.69 | 500 |
| Feb 7, 2025 | 54.99 | 54.99 | 54.70 | 54.70 | 53.59 | 500 |
| Feb 6, 2025 | 54.49 | 54.71 | 54.49 | 54.71 | 53.60 | 1,400 |
| Feb 5, 2025 | 52.41 | 54.46 | 52.41 | 54.46 | 53.35 | 2,800 |
| Feb 4, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.05 | - |
| Feb 3, 2025 | 51.50 | 52.11 | 51.50 | 52.11 | 51.05 | 1,800 |
| Jan 31, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.45 | 1,600 |
| Jan 30, 2025 | 50.61 | 51.00 | 50.61 | 50.71 | 49.68 | 1,100 |
| Jan 29, 2025 | 50.95 | 51.00 | 50.95 | 51.00 | 49.96 | 800 |
| Jan 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.47 | - |
| Jan 27, 2025 | 51.16 | 51.16 | 50.35 | 50.50 | 49.47 | 2,300 |
| Jan 24, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.12 | 100 |
| Jan 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.96 | 800 |
| Jan 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.96 | 1,000 |
| Jan 21, 2025 | 50.44 | 51.00 | 50.44 | 50.45 | 49.42 | 1,400 |
| Jan 17, 2025 | 50.25 | 51.49 | 50.25 | 51.49 | 50.44 | 600 |
| Jan 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 48.79 | - |
| Jan 15, 2025 | 49.57 | 49.80 | 49.57 | 49.80 | 48.79 | 400 |
| Jan 14, 2025 | 52.11 | 52.11 | 49.19 | 49.19 | 48.19 | 2,400 |
| Jan 13, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 50.79 | - |
| Jan 10, 2025 | 51.00 | 51.93 | 48.65 | 51.85 | 50.79 | 4,300 |
| Jan 8, 2025 | 50.95 | 51.51 | 50.10 | 51.51 | 50.46 | 2,400 |
| Jan 7, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.02 | 200 |
| Jan 6, 2025 | 52.09 | 52.50 | 52.09 | 52.50 | 51.43 | 300 |
| Jan 3, 2025 | 52.98 | 53.00 | 52.98 | 53.00 | 51.92 | 800 |
| Jan 2, 2025 | 51.15 | 52.98 | 51.15 | 52.98 | 51.90 | 900 |
| Dec 31, 2024 | 51.00 | 51.15 | 51.00 | 51.15 | 50.11 | 800 |
| Dec 30, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 49.65 | 300 |
| Dec 27, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.64 | 400 |
| Dec 26, 2024 | 50.75 | 51.00 | 50.60 | 51.00 | 49.96 | 1,000 |
| Dec 24, 2024 | 50.26 | 50.71 | 50.26 | 50.71 | 49.68 | 700 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.98 | - |
| Dec 20, 2024 | 50.83 | 50.83 | 50.00 | 50.00 | 48.98 | 1,600 |
| Dec 19, 2024 | 51.37 | 51.37 | 50.70 | 51.18 | 50.14 | 4,200 |
| Dec 18, 2024 | 51.00 | 51.00 | 50.75 | 50.75 | 49.72 | 1,200 |
| Dec 17, 2024 | 51.85 | 51.85 | 50.76 | 50.76 | 49.73 | 4,000 |
| Dec 16, 2024 | 52.35 | 52.36 | 51.92 | 51.92 | 50.86 | 1,500 |
| Dec 13, 2024 | 53.00 | 53.32 | 53.00 | 53.00 | 51.92 | 400 |
| Dec 12, 2024 | 51.50 | 53.53 | 51.50 | 53.50 | 52.41 | 11,300 |
| Dec 11, 2024 | 52.85 | 53.98 | 52.83 | 53.98 | 52.88 | 800 |
| Dec 10, 2024 | 54.00 | 54.00 | 52.90 | 52.90 | 51.82 | 1,000 |
| Dec 9, 2024 | 54.47 | 54.47 | 54.45 | 54.45 | 53.34 | 400 |
| Dec 6, 2024 | 54.25 | 54.25 | 54.00 | 54.00 | 52.90 | 2,100 |
| Dec 5, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.16 | 400 |
| Dec 4, 2024 | 54.50 | 54.59 | 54.25 | 54.25 | 53.14 | 2,000 |
| Dec 3, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.39 | 1,000 |
| Dec 2, 2024 | 54.00 | 54.60 | 54.00 | 54.60 | 53.49 | 400 |
| Nov 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.90 | 500 |
| Nov 27, 2024 | 54.00 | 54.00 | 53.40 | 53.40 | 52.31 | 600 |
| Nov 26, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.91 | 200 |
| Nov 25, 2024 | 54.60 | 54.60 | 54.01 | 54.01 | 52.91 | 1,000 |
| Nov 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.49 | 700 |
| Nov 21, 2024 | 55.01 | 55.01 | 54.28 | 54.28 | 53.17 | 2,400 |
| Nov 20, 2024 | 55.94 | 55.94 | 55.00 | 55.00 | 53.88 | 4,000 |
| Nov 19, 2024 | 55.42 | 56.50 | 55.40 | 55.96 | 54.82 | 6,300 |
| Nov 18, 2024 | 57.57 | 57.65 | 56.08 | 57.00 | 55.84 | 10,600 |
| Nov 15, 2024 | 57.85 | 57.85 | 57.80 | 57.85 | 56.67 | 2,000 |
| Nov 14, 2024 | 58.50 | 58.50 | 57.80 | 57.90 | 56.72 | 4,000 |
| Nov 13, 2024 | 58.99 | 59.00 | 58.51 | 58.85 | 57.65 | 4,600 |
| Nov 12, 2024 | 60.00 | 63.00 | 58.51 | 58.80 | 57.60 | 4,800 |
| Nov 11, 2024 | 59.50 | 59.50 | 58.76 | 59.25 | 58.04 | 10,200 |
| Nov 8, 2024 | 59.10 | 59.25 | 59.10 | 59.25 | 58.04 | 3,400 |
| Nov 7, 2024 | 59.05 | 59.97 | 57.02 | 59.65 | 58.43 | 9,100 |
| Nov 6, 2024 | 58.25 | 60.00 | 58.25 | 58.45 | 57.26 | 6,200 |
| Nov 5, 2024 | 54.98 | 58.25 | 54.98 | 56.95 | 55.79 | 5,400 |
| Nov 4, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.14 | - |
| Nov 1, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.14 | - |
| Oct 31, 2024 | 55.50 | 55.50 | 54.25 | 54.25 | 53.14 | 600 |
| Oct 30, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 55.34 | - |
| Oct 29, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 55.34 | 200 |
| Oct 28, 2024 | 54.00 | 54.00 | 52.80 | 52.80 | 51.72 | 800 |
| Oct 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.86 | - |
| Oct 24, 2024 | 54.01 | 56.00 | 54.00 | 56.00 | 54.86 | 1,600 |
| Oct 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.19 | - |
| Oct 22, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.19 | 100 |
| Oct 21, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.39 | 600 |
| Oct 18, 2024 | 53.15 | 53.50 | 53.10 | 53.10 | 52.02 | 1,100 |
| Oct 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.92 | 200 |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.92 | - |
| Oct 15, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 51.92 | 400 |
| Oct 14, 2024 | 51.60 | 51.95 | 51.60 | 51.95 | 50.89 | 2,100 |
| Oct 11, 2024 | 51.25 | 51.60 | 51.25 | 51.50 | 50.45 | 2,800 |
| Oct 10, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.21 | 300 |
| Oct 9, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 49.98 | - |
| Oct 8, 2024 | 51.80 | 51.80 | 51.02 | 51.02 | 49.98 | 700 |
| Oct 7, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 50.70 | 200 |
| Oct 4, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 50.67 | - |
| Oct 3, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 50.67 | 200 |
| Oct 2, 2024 | 50.60 | 51.71 | 50.57 | 51.71 | 50.66 | 900 |
| Oct 1, 2024 | 51.50 | 51.50 | 50.75 | 50.75 | 49.72 | 700 |
| Sep 30, 2024 | 50.90 | 51.20 | 50.90 | 51.20 | 50.16 | 1,200 |
| Sep 27, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.82 | 400 |
| Sep 26, 2024 | 49.93 | 50.24 | 49.93 | 50.24 | 49.22 | 900 |
| Sep 25, 2024 | 49.95 | 49.95 | 49.90 | 49.95 | 48.93 | 900 |
| Sep 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.98 | - |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.98 | - |
| Sep 20, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 48.98 | 800 |
| Sep 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.98 | 600 |
| Sep 18, 2024 | 49.71 | 50.00 | 49.71 | 50.00 | 48.98 | 2,000 |
| Sep 17, 2024 | 49.21 | 49.50 | 48.66 | 49.50 | 48.49 | 1,800 |
| Sep 16, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.21 | 600 |
| Sep 13, 2024 | 48.95 | 49.21 | 48.50 | 48.51 | 47.52 | 1,900 |
| Sep 12, 2024 | 48.80 | 48.90 | 48.71 | 48.90 | 47.90 | 700 |
| Sep 11, 2024 | 48.65 | 49.50 | 48.65 | 49.50 | 48.49 | 1,700 |
| Sep 10, 2024 | 48.75 | 48.75 | 48.60 | 48.60 | 47.61 | 2,600 |
| Sep 9, 2024 | 49.40 | 49.40 | 48.55 | 48.60 | 47.61 | 1,300 |
| Sep 6, 2024 | 49.90 | 49.95 | 49.50 | 49.50 | 48.49 | 3,100 |
| Sep 5, 2024 | 48.51 | 49.90 | 48.51 | 49.90 | 48.88 | 2,900 |
| Sep 4, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.51 | - |
| Sep 3, 2024 | 48.25 | 48.50 | 48.25 | 48.50 | 47.51 | 800 |
| Aug 30, 2024 | 48.31 | 48.40 | 48.25 | 48.25 | 47.27 | 1,000 |
| Aug 29, 2024 | 48.38 | 48.45 | 48.38 | 48.39 | 47.40 | 1,400 |
| Aug 28, 2024 | 48.49 | 48.53 | 48.45 | 48.45 | 47.46 | 2,600 |
| Aug 27, 2024 | 48.30 | 48.49 | 48.30 | 48.40 | 47.41 | 5,700 |
| Aug 26, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 47.02 | 2,200 |
| Aug 23, 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 47.27 | 2,800 |
| Aug 22, 2024 | 48.25 | 48.30 | 48.25 | 48.30 | 47.32 | 2,000 |
| Aug 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | - |
| Aug 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | - |
| Aug 19, 2024 | 48.25 | 48.30 | 47.94 | 48.00 | 47.02 | 3,500 |
| Aug 16, 2024 | 48.25 | 48.25 | 47.50 | 48.00 | 47.02 | 6,900 |
| Aug 15, 2024 | 47.50 | 48.25 | 47.50 | 48.00 | 47.02 | 5,800 |
| Aug 14, 2024 | 46.50 | 47.75 | 45.35 | 47.75 | 46.78 | 9,500 |
| Aug 13, 2024 | 46.50 | 46.50 | 46.00 | 46.50 | 45.55 | 1,100 |
| Aug 12, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.53 | 400 |
| Aug 9, 2024 | 48.00 | 48.00 | 47.25 | 47.25 | 46.29 | 600 |
| Aug 8, 2024 | 47.00 | 47.01 | 47.00 | 47.00 | 46.04 | 2,900 |
| Aug 7, 2024 | 46.80 | 47.01 | 46.80 | 47.00 | 46.04 | 800 |
| Aug 6, 2024 | 46.43 | 46.43 | 46.10 | 46.10 | 45.16 | 1,200 |
| Aug 5, 2024 | 47.01 | 48.00 | 45.50 | 47.00 | 46.04 | 2,100 |
| Aug 2, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | 2,100 |
| Aug 1, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | 1,800 |
| Jul 31, 2024 | 47.25 | 48.20 | 47.25 | 47.98 | 47.00 | 3,000 |
| Jul 30, 2024 | 46.25 | 46.25 | 46.00 | 46.00 | 45.06 | 400 |
| Jul 29, 2024 | 47.50 | 47.50 | 46.00 | 46.00 | 45.06 | 1,500 |
| Jul 26, 2024 | 47.40 | 47.40 | 47.00 | 47.00 | 46.04 | 700 |
| Jul 25, 2024 | 48.00 | 48.40 | 48.00 | 48.00 | 47.02 | 1,300 |
| Jul 24, 2024 | 47.40 | 47.86 | 47.40 | 47.85 | 46.88 | 1,100 |
| Jul 23, 2024 | 45.50 | 47.49 | 45.50 | 47.49 | 46.52 | 400 |
| Jul 22, 2024 | 44.66 | 47.50 | 44.66 | 47.50 | 46.53 | 800 |
| Jul 19, 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 47.02 | 1,100 |
| Jul 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | 100 |
| Jul 17, 2024 | 47.80 | 48.00 | 44.63 | 48.00 | 47.02 | 2,100 |
| Jul 16, 2024 | 46.00 | 47.80 | 46.00 | 47.80 | 46.83 | 1,700 |
| Jul 15, 2024 | 46.00 | 46.00 | 45.91 | 45.91 | 44.97 | 600 |
| Jul 12, 2024 | 46.50 | 46.50 | 45.91 | 45.91 | 44.97 | 500 |
| Jul 11, 2024 | 46.50 | 46.62 | 44.40 | 45.92 | 44.98 | 2,800 |
| Jul 10, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.55 | - |
| Jul 9, 2024 | 46.47 | 46.50 | 46.30 | 46.50 | 45.55 | 3,200 |
| Jul 8, 2024 | 46.08 | 46.50 | 45.54 | 46.49 | 45.54 | 1,600 |
| Jul 5, 2024 | 45.50 | 45.52 | 45.50 | 45.51 | 44.58 | 1,100 |
| Jul 3, 2024 | 46.50 | 46.60 | 46.50 | 46.60 | 45.65 | 500 |
| Jul 2, 2024 | 46.15 | 46.52 | 46.15 | 46.52 | 45.57 | 1,700 |
| Jul 1, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.78 | - |
| Jun 28, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.78 | - |
| Jun 27, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.78 | 300 |
| Jun 26, 2024 | 46.07 | 46.07 | 45.63 | 45.63 | 44.70 | 700 |
| Jun 25, 2024 | 46.50 | 46.50 | 46.00 | 46.50 | 45.55 | 2,900 |
| Jun 24, 2024 | 46.49 | 46.66 | 46.45 | 46.50 | 45.55 | 4,500 |
| Jun 21, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.55 | 2,300 |
| Jun 20, 2024 | 45.34 | 46.50 | 45.34 | 46.00 | 45.06 | 4,400 |
| Jun 18, 2024 | 45.70 | 47.75 | 45.61 | 47.75 | 46.78 | 1,500 |
| Jun 17, 2024 | 46.50 | 46.50 | 46.00 | 46.00 | 45.06 | 1,600 |
| Jun 14, 2024 | 46.75 | 46.75 | 45.55 | 45.99 | 45.05 | 3,100 |
| Jun 13, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.48 | 400 |
| Jun 12, 2024 | 46.51 | 47.51 | 46.50 | 47.51 | 46.54 | 800 |
| Jun 11, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.52 | 300 |
| Jun 10, 2024 | 47.50 | 47.50 | 46.60 | 46.60 | 45.65 | 1,200 |
| Jun 7, 2024 | 47.00 | 47.00 | 45.55 | 46.00 | 45.06 | 2,000 |
| Jun 6, 2024 | 47.35 | 47.58 | 47.28 | 47.28 | 46.32 | 2,000 |
| Jun 5, 2024 | 47.30 | 47.35 | 47.30 | 47.35 | 46.39 | 800 |
| Jun 4, 2024 | 47.52 | 47.52 | 47.50 | 47.50 | 46.53 | 900 |
| Jun 3, 2024 | 47.52 | 47.52 | 47.50 | 47.50 | 46.53 | 1,800 |
| May 31, 2024 | 47.50 | 47.55 | 47.40 | 47.40 | 46.43 | 1,100 |
| May 30, 2024 | 47.75 | 47.75 | 47.50 | 47.50 | 46.53 | 500 |
| May 29, 2024 | 48.00 | 48.00 | 47.40 | 47.75 | 46.78 | 1,900 |
| May 28, 2024 | 48.00 | 48.00 | 47.75 | 48.00 | 47.02 | 1,900 |
| May 24, 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 47.02 | 700 |
| May 23, 2024 | 47.61 | 47.61 | 47.40 | 47.40 | 46.43 | 400 |
| May 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.12 | 200 |
| May 21, 2024 | 48.00 | 48.50 | 48.00 | 48.11 | 47.13 | 3,500 |
| May 20, 2024 | 45.56 | 48.00 | 45.56 | 48.00 | 47.02 | 700 |
| May 17, 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 47.27 | 1,400 |
| May 16, 2024 | 48.85 | 49.00 | 48.85 | 49.00 | 48.00 | 1,500 |
| May 15, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.51 | 2,300 |
| May 14, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 47.53 | - |
| May 13, 2024 | 47.25 | 48.52 | 47.25 | 48.52 | 47.53 | 400 |
| May 10, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.29 | 500 |
| May 9, 2024 | 47.89 | 47.90 | 47.25 | 47.25 | 46.29 | 800 |
| May 8, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | - |
| May 7, 2024 | 48.00 | 48.00 | 47.50 | 48.00 | 47.02 | 1,300 |
| May 6, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.02 | 1,100 |
| May 3, 2024 | 48.00 | 48.00 | 47.99 | 48.00 | 47.02 | 500 |
| May 2, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 46.78 | - |
| May 1, 2024 | 48.25 | 48.45 | 47.64 | 47.75 | 46.78 | 2,000 |
| Apr 30, 2024 | 48.20 | 48.24 | 47.56 | 48.00 | 47.02 | 2,000 |
| Apr 29, 2024 | 48.05 | 48.20 | 48.05 | 48.20 | 47.22 | 300 |
| Apr 26, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.46 | 500 |
| Apr 25, 2024 | 48.50 | 48.50 | 47.99 | 48.12 | 47.14 | 1,500 |
| Apr 24, 2024 | 48.45 | 48.50 | 48.39 | 48.50 | 47.51 | 1,500 |
| Apr 23, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.64 | 300 |
| Apr 22, 2024 | 48.50 | 48.63 | 48.50 | 48.63 | 47.64 | 1,600 |
| Apr 19, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.41 | - |
| Apr 18, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.41 | 800 |
| Apr 17, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.51 | 200 |
| Apr 16, 2024 | 48.47 | 48.50 | 48.24 | 48.50 | 47.51 | 5,000 |
Related Tickers
UBAB United Bancorporation of Alabama, Inc.
51.00
-1.92%
IBWC IBW Financial Corporation
43.00
0.00%
MFBP M&F Bancorp, Inc.
18.10
0.00%
HRBK Harbor Bankshares Corporation
14.65
+2.02%
MSVB Mid-Southern Bancorp, Inc.
15.75
+2.94%
CIWV Citizens Financial Corp.
27.78
0.00%
GOVB Gouverneur Bancorp, Inc.
12.10
0.00%
FIZN First Citizens Bancshares, Inc.
69.75
0.00%
PPERF PT Bank Mandiri (Persero) Tbk
0.2793
0.00%
CLST Catalyst Bancorp, Inc.
11.11
-0.89%