Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.24 | 49.27 | 49.21 | 49.23 | 49.23 | 2,116,500 |
Jul 25, 2024 | 49.07 | 49.20 | 49.07 | 49.09 | 49.09 | 5,649,400 |
Jul 24, 2024 | 49.11 | 49.14 | 48.97 | 48.98 | 48.98 | 2,350,600 |
Jul 23, 2024 | 49.06 | 49.13 | 49.06 | 49.08 | 49.08 | 2,296,100 |
Jul 22, 2024 | 49.09 | 49.11 | 48.99 | 49.04 | 49.04 | 3,575,900 |
Jul 19, 2024 | 49.10 | 49.11 | 49.05 | 49.08 | 49.08 | 1,799,000 |
Jul 18, 2024 | 49.19 | 49.24 | 49.12 | 49.14 | 49.14 | 2,337,700 |
Jul 17, 2024 | 49.14 | 49.22 | 49.13 | 49.20 | 49.20 | 2,420,500 |
Jul 16, 2024 | 49.16 | 49.23 | 49.14 | 49.22 | 49.22 | 2,642,400 |
Jul 15, 2024 | 49.00 | 49.08 | 49.00 | 49.04 | 49.04 | 3,670,400 |
Jul 12, 2024 | 48.97 | 49.01 | 48.94 | 48.99 | 48.99 | 2,293,100 |
Jul 11, 2024 | 48.95 | 49.02 | 48.93 | 48.94 | 48.94 | 2,222,200 |
Jul 10, 2024 | 48.83 | 48.88 | 48.83 | 48.85 | 48.85 | 2,628,800 |
Jul 09, 2024 | 48.71 | 48.76 | 48.66 | 48.74 | 48.74 | 2,029,000 |
Jul 08, 2024 | 48.77 | 48.80 | 48.72 | 48.78 | 48.78 | 2,033,200 |
Jul 05, 2024 | 48.72 | 48.77 | 48.67 | 48.76 | 48.76 | 2,132,300 |
Jul 03, 2024 | 48.54 | 48.68 | 48.53 | 48.66 | 48.66 | 2,902,900 |
Jul 02, 2024 | 48.53 | 48.56 | 48.45 | 48.52 | 48.52 | 2,403,300 |
Jul 01, 2024 | 48.46 | 48.50 | 48.39 | 48.42 | 48.42 | 2,564,300 |
Jul 01, 2024 | 0.093 Dividend | |||||
Jun 28, 2024 | 48.77 | 48.81 | 48.64 | 48.67 | 48.58 | 2,669,100 |
Jun 27, 2024 | 48.74 | 48.79 | 48.73 | 48.75 | 48.66 | 2,267,100 |
Jun 26, 2024 | 48.75 | 48.78 | 48.71 | 48.71 | 48.62 | 2,491,400 |
Jun 25, 2024 | 48.90 | 48.95 | 48.87 | 48.94 | 48.85 | 2,494,000 |
Jun 24, 2024 | 48.90 | 48.91 | 48.86 | 48.90 | 48.81 | 2,166,200 |
Jun 21, 2024 | 48.94 | 48.98 | 48.86 | 48.93 | 48.84 | 2,833,200 |
Jun 20, 2024 | 48.82 | 48.89 | 48.79 | 48.88 | 48.79 | 2,330,900 |
Jun 18, 2024 | 48.91 | 49.02 | 48.91 | 48.96 | 48.87 | 2,212,600 |
Jun 17, 2024 | 48.79 | 48.86 | 48.79 | 48.84 | 48.75 | 2,114,400 |
Jun 14, 2024 | 48.92 | 48.98 | 48.91 | 48.95 | 48.86 | 2,814,500 |
Jun 13, 2024 | 48.66 | 48.81 | 48.66 | 48.80 | 48.71 | 1,965,600 |
Jun 12, 2024 | 48.69 | 48.78 | 48.63 | 48.64 | 48.55 | 2,125,500 |
Jun 11, 2024 | 48.39 | 48.52 | 48.39 | 48.51 | 48.42 | 2,290,800 |
Jun 10, 2024 | 48.37 | 48.39 | 48.34 | 48.38 | 48.29 | 2,345,400 |
Jun 07, 2024 | 48.59 | 48.59 | 48.50 | 48.53 | 48.44 | 2,117,700 |
Jun 06, 2024 | 48.66 | 48.75 | 48.66 | 48.73 | 48.64 | 3,165,300 |
Jun 05, 2024 | 48.71 | 48.78 | 48.67 | 48.76 | 48.67 | 3,546,900 |
Jun 04, 2024 | 48.64 | 48.72 | 48.62 | 48.64 | 48.55 | 2,355,700 |
Jun 03, 2024 | 48.42 | 48.59 | 48.42 | 48.54 | 48.45 | 2,699,600 |
Jun 03, 2024 | 0.096 Dividend | |||||
May 31, 2024 | 48.42 | 48.47 | 48.37 | 48.46 | 48.27 | 2,733,800 |
May 30, 2024 | 48.32 | 48.39 | 48.31 | 48.39 | 48.20 | 2,354,300 |
May 29, 2024 | 48.30 | 48.35 | 48.19 | 48.24 | 48.05 | 3,145,200 |
May 28, 2024 | 48.65 | 48.65 | 48.43 | 48.45 | 48.26 | 2,712,400 |
May 24, 2024 | 48.52 | 48.62 | 48.51 | 48.59 | 48.40 | 2,456,100 |
May 23, 2024 | 48.65 | 48.65 | 48.51 | 48.56 | 48.37 | 2,537,400 |
May 22, 2024 | 48.65 | 48.68 | 48.60 | 48.64 | 48.45 | 2,268,400 |
May 21, 2024 | 48.76 | 48.81 | 48.74 | 48.75 | 48.56 | 2,605,700 |
May 20, 2024 | 48.70 | 48.70 | 48.66 | 48.69 | 48.50 | 2,513,800 |
May 17, 2024 | 48.79 | 48.80 | 48.72 | 48.73 | 48.54 | 2,509,000 |
May 16, 2024 | 48.91 | 48.93 | 48.85 | 48.86 | 48.67 | 2,470,600 |
May 15, 2024 | 48.84 | 48.95 | 48.83 | 48.92 | 48.73 | 3,001,700 |
May 14, 2024 | 48.61 | 48.64 | 48.55 | 48.60 | 48.41 | 3,271,100 |
May 13, 2024 | 48.71 | 48.73 | 48.66 | 48.67 | 48.48 | 3,314,200 |
May 10, 2024 | 48.74 | 48.76 | 48.64 | 48.66 | 48.47 | 2,616,700 |
May 09, 2024 | 48.73 | 48.83 | 48.69 | 48.78 | 48.59 | 10,364,200 |
May 08, 2024 | 48.78 | 48.83 | 48.75 | 48.80 | 48.61 | 21,689,800 |
May 07, 2024 | 48.81 | 48.90 | 48.81 | 48.85 | 48.66 | 3,053,400 |
May 06, 2024 | 48.71 | 48.77 | 48.68 | 48.75 | 48.56 | 3,074,400 |
May 03, 2024 | 48.68 | 48.73 | 48.58 | 48.68 | 48.49 | 2,262,600 |
May 02, 2024 | 48.39 | 48.54 | 48.36 | 48.51 | 48.32 | 2,410,100 |
May 01, 2024 | 48.40 | 48.53 | 48.32 | 48.41 | 48.22 | 2,754,200 |
May 01, 2024 | 0.089 Dividend | |||||
Apr 30, 2024 | 48.41 | 48.50 | 48.38 | 48.41 | 48.13 | 3,774,300 |
Apr 29, 2024 | 48.52 | 48.59 | 48.51 | 48.56 | 48.28 | 2,181,200 |
Apr 26, 2024 | 48.44 | 48.51 | 48.42 | 48.44 | 48.16 | 1,766,500 |
Apr 25, 2024 | 48.26 | 48.33 | 48.24 | 48.31 | 48.03 | 1,715,000 |
Apr 24, 2024 | 48.44 | 48.44 | 48.34 | 48.37 | 48.09 | 3,098,200 |
Apr 23, 2024 | 48.55 | 48.65 | 48.52 | 48.58 | 48.30 | 2,289,300 |
Apr 22, 2024 | 48.55 | 48.66 | 48.55 | 48.65 | 48.37 | 2,764,000 |
Apr 19, 2024 | 48.58 | 48.62 | 48.54 | 48.59 | 48.31 | 1,967,300 |
Apr 18, 2024 | 48.61 | 48.63 | 48.52 | 48.54 | 48.26 | 2,301,500 |
Apr 17, 2024 | 48.63 | 48.70 | 48.54 | 48.61 | 48.33 | 2,226,500 |
Apr 16, 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 48.27 | 2,421,200 |
Apr 15, 2024 | 48.71 | 48.72 | 48.63 | 48.68 | 48.40 | 2,859,800 |
Apr 12, 2024 | 48.96 | 49.00 | 48.88 | 48.88 | 48.60 | 2,884,800 |
Apr 11, 2024 | 48.80 | 48.80 | 48.62 | 48.71 | 48.43 | 3,119,100 |
Apr 10, 2024 | 48.84 | 48.87 | 48.70 | 48.73 | 48.45 | 2,696,400 |
Apr 09, 2024 | 48.96 | 49.04 | 48.96 | 49.00 | 48.72 | 2,640,400 |
Apr 08, 2024 | 48.87 | 48.92 | 48.86 | 48.88 | 48.60 | 4,453,000 |
Apr 05, 2024 | 48.97 | 49.03 | 48.87 | 48.93 | 48.65 | 2,367,000 |
Apr 04, 2024 | 49.03 | 49.10 | 48.98 | 49.07 | 48.79 | 4,640,000 |
Apr 03, 2024 | 48.81 | 48.93 | 48.75 | 48.92 | 48.64 | 5,424,300 |
Apr 02, 2024 | 48.81 | 48.85 | 48.75 | 48.84 | 48.56 | 2,801,200 |
Apr 01, 2024 | 49.01 | 49.02 | 48.85 | 48.88 | 48.60 | 4,199,600 |
Apr 01, 2024 | 0.091 Dividend | |||||
Mar 28, 2024 | 49.17 | 49.24 | 49.16 | 49.19 | 48.82 | 2,901,300 |
Mar 27, 2024 | 49.20 | 49.26 | 49.18 | 49.24 | 48.87 | 2,888,500 |
Mar 26, 2024 | 49.05 | 49.10 | 49.02 | 49.09 | 48.72 | 3,493,400 |
Mar 25, 2024 | 49.07 | 49.08 | 49.02 | 49.03 | 48.66 | 5,588,000 |
Mar 22, 2024 | 49.17 | 49.19 | 49.13 | 49.17 | 48.80 | 2,624,900 |
Mar 21, 2024 | 48.98 | 49.01 | 48.92 | 48.97 | 48.60 | 2,351,800 |
Mar 20, 2024 | 48.90 | 48.98 | 48.85 | 48.96 | 48.59 | 2,373,300 |
Mar 19, 2024 | 48.86 | 48.90 | 48.84 | 48.86 | 48.49 | 2,679,500 |
Mar 18, 2024 | 48.80 | 48.83 | 48.77 | 48.80 | 48.43 | 2,544,300 |
Mar 15, 2024 | 48.84 | 48.84 | 48.79 | 48.80 | 48.43 | 2,006,200 |
Mar 14, 2024 | 48.94 | 48.95 | 48.79 | 48.81 | 48.44 | 2,032,400 |
Mar 13, 2024 | 49.00 | 49.03 | 48.98 | 48.98 | 48.61 | 2,276,900 |
Mar 12, 2024 | 49.03 | 49.07 | 49.00 | 49.03 | 48.66 | 2,616,600 |
Mar 11, 2024 | 49.10 | 49.12 | 49.00 | 49.03 | 48.66 | 2,567,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |