Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 49.85 | 49.93 | 49.87 | 49.92 | 49.92 | 8,669 |
May 13, 2024 | 49.83 | 49.87 | 49.83 | 49.85 | 49.85 | 15,800 |
May 10, 2024 | 49.87 | 49.89 | 49.80 | 49.84 | 49.84 | 12,200 |
May 09, 2024 | 49.82 | 49.92 | 49.82 | 49.88 | 49.88 | 8,800 |
May 08, 2024 | 49.87 | 49.89 | 49.81 | 49.85 | 49.85 | 5,900 |
May 07, 2024 | 49.85 | 49.86 | 49.79 | 49.83 | 49.83 | 13,100 |
May 06, 2024 | 49.72 | 49.81 | 49.69 | 49.75 | 49.75 | 4,300 |
May 03, 2024 | 49.76 | 49.76 | 49.64 | 49.66 | 49.66 | 36,900 |
May 02, 2024 | 49.65 | 49.66 | 49.56 | 49.64 | 49.64 | 3,000 |
May 01, 2024 | 49.65 | 49.66 | 49.60 | 49.61 | 49.61 | 9,500 |
Apr 30, 2024 | 49.61 | 49.65 | 49.56 | 49.61 | 49.61 | 9,800 |
Apr 30, 2024 | 0.151 Dividend | |||||
Apr 29, 2024 | 49.81 | 49.86 | 49.77 | 49.80 | 49.65 | 12,000 |
Apr 26, 2024 | 49.78 | 49.79 | 49.74 | 49.79 | 49.64 | 1,100 |
Apr 25, 2024 | 49.75 | 49.81 | 49.75 | 49.78 | 49.63 | 27,300 |
Apr 24, 2024 | 49.79 | 49.79 | 49.64 | 49.75 | 49.60 | 10,600 |
Apr 23, 2024 | 49.80 | 49.80 | 49.70 | 49.79 | 49.64 | 4,300 |
Apr 22, 2024 | 49.86 | 49.86 | 49.76 | 49.81 | 49.66 | 11,200 |
Apr 19, 2024 | 49.81 | 49.82 | 49.81 | 49.82 | 49.67 | 4,600 |
Apr 18, 2024 | 49.79 | 49.79 | 49.74 | 49.79 | 49.64 | 700 |
Apr 17, 2024 | 49.79 | 49.81 | 49.79 | 49.81 | 49.65 | 2,500 |
Apr 16, 2024 | 49.78 | 49.81 | 49.74 | 49.77 | 49.62 | 3,900 |
Apr 15, 2024 | 49.77 | 49.80 | 49.77 | 49.80 | 49.65 | 1,800 |
Apr 12, 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 49.66 | 4,600 |
Apr 11, 2024 | 49.73 | 49.76 | 49.73 | 49.76 | 49.61 | 4,500 |
Apr 10, 2024 | 49.70 | 49.72 | 49.70 | 49.72 | 49.57 | 1,900 |
Apr 09, 2024 | 49.86 | 49.95 | 49.86 | 49.87 | 49.71 | 2,000 |
Apr 08, 2024 | 49.94 | 49.94 | 49.81 | 49.81 | 49.66 | 1,400 |
Apr 05, 2024 | 49.78 | 49.82 | 49.71 | 49.81 | 49.65 | 4,400 |
Apr 04, 2024 | 49.81 | 49.84 | 49.78 | 49.84 | 49.69 | 900 |
Apr 03, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.66 | 500 |
Apr 02, 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 49.69 | 2,000 |
Apr 01, 2024 | 49.88 | 50.00 | 49.87 | 49.98 | 49.83 | 18,400 |
Mar 28, 2024 | 49.89 | 50.01 | 49.76 | 49.88 | 49.73 | 6,300 |
Mar 27, 2024 | 50.02 | 50.06 | 49.95 | 50.03 | 49.88 | 3,900 |
Mar 26, 2024 | 50.03 | 50.05 | 49.85 | 50.05 | 49.90 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |