Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.34 | 31.58 | 30.87 | 31.21 | 31.21 | 3,493,100 |
Jul 25, 2024 | 30.19 | 31.52 | 30.13 | 31.28 | 31.28 | 3,953,800 |
Jul 24, 2024 | 30.95 | 31.09 | 30.18 | 30.28 | 30.28 | 3,846,800 |
Jul 23, 2024 | 31.07 | 31.16 | 30.62 | 30.69 | 30.69 | 3,814,300 |
Jul 22, 2024 | 31.63 | 31.78 | 31.08 | 31.27 | 31.27 | 4,602,800 |
Jul 22, 2024 | 0.25 Dividend | |||||
Jul 19, 2024 | 32.09 | 32.25 | 31.54 | 32.01 | 31.76 | 4,457,200 |
Jul 18, 2024 | 32.35 | 33.15 | 31.97 | 32.15 | 31.90 | 6,462,600 |
Jul 17, 2024 | 31.90 | 32.51 | 31.84 | 32.22 | 31.97 | 4,858,200 |
Jul 16, 2024 | 31.15 | 31.69 | 30.88 | 31.67 | 31.42 | 4,852,600 |
Jul 15, 2024 | 29.97 | 31.69 | 29.95 | 31.46 | 31.21 | 6,388,800 |
Jul 12, 2024 | 29.97 | 30.15 | 29.43 | 29.97 | 29.74 | 4,201,800 |
Jul 11, 2024 | 28.92 | 29.89 | 28.72 | 29.79 | 29.56 | 4,277,200 |
Jul 10, 2024 | 28.79 | 28.94 | 28.56 | 28.77 | 28.55 | 3,212,400 |
Jul 09, 2024 | 28.62 | 29.22 | 28.46 | 28.79 | 28.57 | 3,304,600 |
Jul 08, 2024 | 28.40 | 28.88 | 28.39 | 28.84 | 28.61 | 2,914,300 |
Jul 05, 2024 | 29.30 | 29.45 | 28.47 | 28.60 | 28.38 | 8,165,200 |
Jul 03, 2024 | 29.55 | 29.91 | 29.34 | 29.43 | 29.20 | 2,035,800 |
Jul 02, 2024 | 29.72 | 29.93 | 28.97 | 29.36 | 29.13 | 5,906,900 |
Jul 01, 2024 | 29.75 | 29.95 | 29.09 | 29.63 | 29.40 | 5,428,600 |
Jun 28, 2024 | 29.39 | 29.55 | 28.94 | 29.44 | 29.21 | 11,159,700 |
Jun 27, 2024 | 28.99 | 29.14 | 28.78 | 29.07 | 28.84 | 4,154,100 |
Jun 26, 2024 | 28.96 | 28.99 | 28.35 | 28.64 | 28.42 | 5,614,400 |
Jun 25, 2024 | 29.27 | 29.31 | 28.71 | 29.00 | 28.77 | 5,178,300 |
Jun 24, 2024 | 28.25 | 29.52 | 28.23 | 29.34 | 29.11 | 6,535,800 |
Jun 21, 2024 | 28.30 | 28.42 | 27.99 | 28.09 | 27.87 | 12,079,100 |
Jun 20, 2024 | 28.04 | 28.48 | 27.17 | 28.30 | 28.08 | 4,879,400 |
Jun 18, 2024 | 28.00 | 28.57 | 27.89 | 28.00 | 27.78 | 5,601,300 |
Jun 17, 2024 | 27.90 | 28.20 | 27.51 | 27.94 | 27.72 | 5,541,200 |
Jun 14, 2024 | 28.16 | 28.29 | 27.36 | 27.82 | 27.60 | 9,514,600 |
Jun 13, 2024 | 29.07 | 29.23 | 28.21 | 28.57 | 28.35 | 5,387,400 |
Jun 12, 2024 | 30.08 | 30.49 | 29.16 | 29.33 | 29.10 | 6,211,700 |
Jun 11, 2024 | 29.17 | 29.75 | 28.99 | 29.69 | 29.46 | 4,158,400 |
Jun 10, 2024 | 28.99 | 29.76 | 28.87 | 29.47 | 29.24 | 4,278,600 |
Jun 07, 2024 | 28.97 | 29.36 | 28.70 | 28.85 | 28.62 | 3,621,600 |
Jun 06, 2024 | 28.93 | 29.34 | 28.81 | 29.23 | 29.00 | 3,577,800 |
Jun 05, 2024 | 29.08 | 29.24 | 28.82 | 29.00 | 28.77 | 4,674,600 |
Jun 04, 2024 | 29.13 | 29.26 | 28.67 | 28.96 | 28.73 | 5,729,600 |
Jun 03, 2024 | 30.65 | 30.70 | 29.24 | 29.44 | 29.21 | 8,022,900 |
May 31, 2024 | 29.85 | 30.64 | 29.80 | 30.53 | 30.29 | 14,922,000 |
May 30, 2024 | 29.16 | 29.86 | 29.16 | 29.73 | 29.50 | 5,421,100 |
May 29, 2024 | 29.80 | 29.97 | 28.73 | 29.17 | 28.94 | 7,221,000 |
May 28, 2024 | 29.61 | 30.03 | 29.55 | 29.83 | 29.60 | 4,687,800 |
May 24, 2024 | 29.74 | 29.94 | 29.34 | 29.36 | 29.13 | 3,933,000 |
May 23, 2024 | 30.35 | 30.53 | 29.35 | 29.52 | 29.29 | 5,294,300 |
May 22, 2024 | 30.62 | 30.73 | 29.88 | 30.13 | 29.89 | 6,192,000 |
May 21, 2024 | 30.52 | 31.12 | 30.51 | 30.72 | 30.48 | 5,116,200 |
May 20, 2024 | 30.98 | 31.28 | 30.74 | 30.90 | 30.66 | 4,427,400 |
May 17, 2024 | 30.51 | 31.01 | 30.33 | 30.88 | 30.64 | 3,786,300 |
May 16, 2024 | 30.54 | 30.65 | 30.20 | 30.51 | 30.27 | 4,447,500 |
May 15, 2024 | 30.15 | 30.60 | 29.71 | 30.54 | 30.30 | 5,164,300 |
May 14, 2024 | 30.10 | 30.42 | 29.94 | 30.17 | 29.93 | 4,327,300 |
May 13, 2024 | 30.35 | 30.62 | 29.90 | 30.20 | 29.96 | 3,969,600 |
May 10, 2024 | 30.98 | 31.13 | 30.32 | 30.38 | 30.14 | 4,247,700 |
May 09, 2024 | 30.65 | 30.91 | 30.45 | 30.88 | 30.64 | 4,542,200 |
May 08, 2024 | 30.01 | 30.74 | 29.87 | 30.51 | 30.27 | 5,898,000 |
May 07, 2024 | 29.93 | 30.58 | 29.93 | 30.26 | 30.02 | 5,697,700 |
May 06, 2024 | 29.47 | 30.21 | 29.41 | 29.92 | 29.69 | 6,306,600 |
May 03, 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 29.03 | 9,600,800 |
May 02, 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 28.95 | 13,332,100 |
May 01, 2024 | 31.09 | 31.37 | 30.15 | 30.50 | 30.26 | 7,638,600 |
Apr 30, 2024 | 32.46 | 32.49 | 31.41 | 31.44 | 31.19 | 6,414,000 |
Apr 29, 2024 | 32.41 | 32.83 | 32.39 | 32.72 | 32.46 | 4,261,800 |
Apr 26, 2024 | 32.26 | 32.59 | 32.02 | 32.49 | 32.24 | 4,801,300 |
Apr 25, 2024 | 32.09 | 32.44 | 31.53 | 32.36 | 32.11 | 8,115,800 |
Apr 24, 2024 | 31.98 | 32.19 | 31.64 | 32.05 | 31.80 | 4,522,200 |
Apr 23, 2024 | 32.11 | 32.38 | 31.71 | 32.06 | 31.81 | 6,781,900 |
Apr 22, 2024 | 32.23 | 32.66 | 31.77 | 32.47 | 32.22 | 4,376,100 |
Apr 19, 2024 | 32.16 | 32.95 | 32.15 | 32.36 | 32.11 | 4,814,400 |
Apr 19, 2024 | 0.25 Dividend | |||||
Apr 18, 2024 | 32.38 | 32.74 | 32.12 | 32.43 | 31.93 | 5,679,700 |
Apr 17, 2024 | 32.50 | 32.88 | 32.14 | 32.26 | 31.76 | 5,993,700 |
Apr 16, 2024 | 32.79 | 32.97 | 32.11 | 32.50 | 32.00 | 6,090,500 |
Apr 15, 2024 | 33.54 | 33.88 | 33.00 | 33.16 | 32.65 | 8,170,400 |
Apr 12, 2024 | 34.85 | 35.25 | 33.64 | 33.72 | 33.20 | 7,067,100 |
Apr 11, 2024 | 35.23 | 35.24 | 34.14 | 34.40 | 33.87 | 4,740,100 |
Apr 10, 2024 | 34.48 | 35.17 | 34.38 | 35.05 | 34.51 | 5,797,100 |
Apr 09, 2024 | 35.13 | 35.33 | 34.53 | 34.89 | 34.35 | 6,547,800 |
Apr 08, 2024 | 35.73 | 36.05 | 34.93 | 35.04 | 34.50 | 6,294,700 |
Apr 05, 2024 | 35.33 | 35.86 | 35.01 | 35.74 | 35.19 | 6,054,100 |
Apr 04, 2024 | 35.37 | 35.84 | 34.99 | 35.43 | 34.88 | 6,932,700 |
Apr 03, 2024 | 35.57 | 35.91 | 34.88 | 35.21 | 34.67 | 9,794,900 |
Apr 02, 2024 | 35.56 | 35.72 | 34.80 | 35.34 | 34.79 | 7,179,800 |
Apr 01, 2024 | 34.53 | 35.49 | 34.31 | 35.43 | 34.88 | 8,326,100 |
Mar 28, 2024 | 34.10 | 34.73 | 33.91 | 34.38 | 33.85 | 26,801,600 |
Mar 27, 2024 | 32.73 | 33.74 | 32.55 | 33.71 | 33.19 | 7,795,100 |
Mar 26, 2024 | 34.52 | 34.80 | 32.81 | 32.88 | 32.37 | 11,751,200 |
Mar 25, 2024 | 33.66 | 34.74 | 33.62 | 34.59 | 34.06 | 12,154,200 |
Mar 22, 2024 | 33.85 | 34.03 | 33.41 | 33.46 | 32.94 | 5,746,400 |
Mar 21, 2024 | 33.80 | 34.12 | 33.46 | 33.91 | 33.39 | 4,453,300 |
Mar 20, 2024 | 32.77 | 33.97 | 32.62 | 33.79 | 33.27 | 5,679,200 |
Mar 19, 2024 | 32.39 | 33.31 | 32.31 | 33.14 | 32.63 | 7,294,800 |
Mar 18, 2024 | 32.24 | 32.87 | 32.07 | 32.34 | 31.84 | 5,540,000 |
Mar 15, 2024 | 32.24 | 32.83 | 31.86 | 32.00 | 31.51 | 22,210,100 |
Mar 14, 2024 | 32.75 | 32.95 | 32.29 | 32.47 | 31.97 | 8,569,100 |
Mar 13, 2024 | 31.85 | 32.90 | 31.84 | 32.56 | 32.06 | 7,910,400 |
Mar 12, 2024 | 31.36 | 31.49 | 30.90 | 31.44 | 30.95 | 4,969,000 |
Mar 11, 2024 | 30.60 | 31.24 | 30.42 | 31.20 | 30.72 | 4,475,600 |
Mar 08, 2024 | 30.55 | 31.13 | 30.53 | 30.81 | 30.33 | 5,703,600 |
Mar 07, 2024 | 30.53 | 30.92 | 30.42 | 30.55 | 30.08 | 4,730,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |