Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 51.06 | 51.07 | 50.96 | 50.96 | 50.96 | 800 |
May 09, 2024 | 50.80 | 50.80 | 50.79 | 50.79 | 50.79 | 400 |
May 08, 2024 | 50.69 | 51.07 | 50.69 | 51.05 | 51.05 | 3,200 |
May 07, 2024 | 51.09 | 51.09 | 50.90 | 50.90 | 50.90 | 1,100 |
May 06, 2024 | 51.31 | 51.31 | 51.24 | 51.26 | 51.26 | 2,600 |
May 03, 2024 | 51.27 | 51.27 | 51.20 | 51.20 | 51.20 | 200 |
May 02, 2024 | 50.82 | 50.82 | 50.74 | 50.74 | 50.74 | 100 |
May 01, 2024 | 50.03 | 50.03 | 50.01 | 50.01 | 50.01 | 200 |
Apr 30, 2024 | 50.35 | 50.35 | 50.05 | 50.05 | 50.05 | 200 |
Apr 29, 2024 | 50.66 | 50.66 | 50.55 | 50.61 | 50.61 | 400 |
Apr 26, 2024 | 50.01 | 50.14 | 50.01 | 50.14 | 50.14 | 200 |
Apr 25, 2024 | 49.02 | 49.67 | 49.02 | 49.67 | 49.67 | 500 |
Apr 24, 2024 | 49.39 | 49.43 | 49.39 | 49.43 | 49.43 | 15,700 |
Apr 23, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 100 |
Apr 22, 2024 | 48.77 | 49.18 | 48.77 | 48.99 | 48.99 | 900 |
Apr 19, 2024 | 48.51 | 48.65 | 48.49 | 48.59 | 48.59 | 1,500 |
Apr 18, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 200 |
Apr 17, 2024 | 48.98 | 48.98 | 48.80 | 48.80 | 48.80 | 200 |
Apr 16, 2024 | 48.68 | 48.84 | 48.68 | 48.73 | 48.73 | 1,800 |
Apr 15, 2024 | 49.80 | 49.80 | 49.33 | 49.33 | 49.33 | 1,500 |
Apr 12, 2024 | 50.12 | 50.12 | 49.79 | 49.79 | 49.79 | 800 |
Apr 11, 2024 | 50.49 | 50.89 | 50.49 | 50.79 | 50.79 | 1,100 |
Apr 10, 2024 | 50.62 | 50.62 | 50.42 | 50.52 | 50.52 | 1,400 |
Apr 09, 2024 | 51.25 | 51.25 | 51.08 | 51.24 | 51.24 | 1,600 |
Apr 08, 2024 | 51.06 | 51.08 | 50.98 | 50.98 | 50.98 | 1,700 |
Apr 05, 2024 | 50.60 | 50.78 | 50.60 | 50.68 | 50.68 | 3,900 |
Apr 04, 2024 | 51.08 | 51.66 | 50.38 | 50.48 | 50.48 | 6,000 |
Apr 03, 2024 | 50.23 | 50.66 | 50.23 | 50.59 | 50.59 | 13,000 |
Apr 02, 2024 | 50.29 | 50.44 | 50.29 | 50.44 | 50.44 | 200 |
Apr 01, 2024 | 50.42 | 50.47 | 50.29 | 50.47 | 50.47 | 11,000 |
Mar 28, 2024 | 50.47 | 50.48 | 50.31 | 50.41 | 50.41 | 26,300 |
Mar 27, 2024 | 50.39 | 50.39 | 50.36 | 50.36 | 50.36 | 500 |
Mar 26, 2024 | 50.31 | 50.36 | 50.18 | 50.18 | 50.18 | 1,100 |
Mar 25, 2024 | 50.43 | 50.43 | 50.40 | 50.40 | 50.40 | 40,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |