Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 07, 2024 | 32.52 | 32.94 | 32.34 | 32.51 | 32.51 | 1,443,000 |
Oct 04, 2024 | 32.54 | 32.62 | 32.00 | 32.47 | 32.47 | 2,879,300 |
Oct 04, 2024 | 0.095 Dividend | |||||
Oct 03, 2024 | 31.59 | 32.09 | 31.25 | 32.05 | 31.95 | 2,723,000 |
Oct 02, 2024 | 31.23 | 31.70 | 31.01 | 31.56 | 31.47 | 1,923,300 |
Oct 01, 2024 | 29.88 | 31.32 | 29.88 | 31.03 | 30.94 | 1,466,000 |
Sept 30, 2024 | 30.07 | 30.49 | 29.88 | 30.15 | 30.06 | 1,428,700 |
Sept 27, 2024 | 29.88 | 30.34 | 29.88 | 30.30 | 30.21 | 2,362,200 |
Sept 26, 2024 | 29.66 | 29.85 | 29.16 | 29.60 | 29.51 | 1,972,000 |
Sept 25, 2024 | 30.75 | 30.93 | 29.98 | 30.07 | 29.98 | 1,331,600 |
Sept 24, 2024 | 31.55 | 31.66 | 30.92 | 31.00 | 30.91 | 1,135,700 |
Sept 23, 2024 | 30.63 | 31.11 | 30.51 | 30.98 | 30.89 | 1,135,800 |
Sept 20, 2024 | 30.83 | 30.83 | 30.20 | 30.54 | 30.45 | 2,798,700 |
Sept 19, 2024 | 30.66 | 31.09 | 30.27 | 30.77 | 30.68 | 1,954,900 |
Sept 18, 2024 | 29.85 | 30.28 | 29.57 | 29.83 | 29.74 | 1,902,900 |
Sept 17, 2024 | 29.33 | 29.97 | 29.10 | 29.89 | 29.80 | 1,080,000 |
Sept 16, 2024 | 29.17 | 29.44 | 28.68 | 29.06 | 28.97 | 1,748,200 |
Sept 13, 2024 | 28.72 | 28.93 | 28.23 | 28.60 | 28.52 | 1,210,900 |
Sept 12, 2024 | 28.48 | 28.67 | 28.05 | 28.41 | 28.33 | 1,526,300 |
Sept 11, 2024 | 28.11 | 28.33 | 27.49 | 28.19 | 28.11 | 1,210,900 |
Sept 10, 2024 | 28.79 | 28.79 | 27.89 | 28.20 | 28.12 | 799,300 |
Sept 09, 2024 | 28.87 | 29.32 | 28.77 | 28.81 | 28.72 | 1,625,400 |
Sept 06, 2024 | 29.33 | 29.64 | 28.70 | 28.86 | 28.77 | 1,379,400 |
Sept 05, 2024 | 29.79 | 29.79 | 29.20 | 29.37 | 29.28 | 1,112,000 |
Sept 04, 2024 | 29.84 | 30.19 | 29.42 | 29.45 | 29.36 | 949,300 |
Sept 03, 2024 | 30.40 | 30.56 | 29.68 | 29.93 | 29.84 | 1,333,200 |
Aug 30, 2024 | 31.05 | 31.16 | 30.66 | 31.13 | 31.04 | 1,631,500 |
Aug 29, 2024 | 31.33 | 31.40 | 30.70 | 31.19 | 31.10 | 1,962,100 |
Aug 28, 2024 | 31.34 | 31.46 | 30.76 | 30.90 | 30.81 | 1,255,700 |
Aug 27, 2024 | 32.12 | 32.22 | 31.67 | 31.87 | 31.78 | 1,066,300 |
Aug 26, 2024 | 32.42 | 32.70 | 32.01 | 32.28 | 32.18 | 1,340,300 |
Aug 23, 2024 | 31.55 | 32.07 | 31.38 | 31.94 | 31.85 | 1,016,600 |
Aug 22, 2024 | 31.32 | 31.43 | 31.10 | 31.20 | 31.11 | 681,500 |
Aug 21, 2024 | 31.42 | 31.59 | 31.17 | 31.28 | 31.19 | 971,100 |
Aug 20, 2024 | 31.99 | 32.06 | 31.11 | 31.14 | 31.05 | 1,048,500 |
Aug 19, 2024 | 31.79 | 32.36 | 31.79 | 32.03 | 31.94 | 763,300 |
Aug 16, 2024 | 31.66 | 31.78 | 31.41 | 31.71 | 31.62 | 1,024,600 |
Aug 15, 2024 | 31.54 | 31.88 | 31.31 | 31.83 | 31.74 | 1,064,100 |
Aug 14, 2024 | 31.04 | 31.14 | 30.70 | 30.89 | 30.80 | 1,229,500 |
Aug 13, 2024 | 30.78 | 31.10 | 30.64 | 30.93 | 30.84 | 707,500 |
Aug 12, 2024 | 30.99 | 31.18 | 30.73 | 31.05 | 30.96 | 1,049,100 |
Aug 09, 2024 | 30.74 | 30.94 | 30.57 | 30.71 | 30.62 | 1,431,000 |
Aug 08, 2024 | 30.65 | 30.89 | 30.36 | 30.83 | 30.74 | 2,733,400 |
Aug 07, 2024 | 31.42 | 31.45 | 30.34 | 30.37 | 30.28 | 2,775,400 |
Aug 06, 2024 | 30.71 | 31.16 | 30.56 | 30.87 | 30.78 | 2,027,000 |
Aug 05, 2024 | 30.38 | 31.33 | 30.38 | 30.81 | 30.72 | 4,468,100 |
Aug 02, 2024 | 32.30 | 32.59 | 31.58 | 31.77 | 31.68 | 1,778,100 |
Aug 01, 2024 | 34.29 | 34.33 | 32.78 | 33.07 | 32.97 | 1,418,500 |
Jul 31, 2024 | 33.98 | 34.48 | 33.97 | 34.26 | 34.16 | 1,308,100 |
Jul 30, 2024 | 33.79 | 33.98 | 33.37 | 33.71 | 33.61 | 1,122,500 |
Jul 29, 2024 | 34.29 | 34.55 | 33.72 | 33.90 | 33.80 | 1,292,000 |
Jul 26, 2024 | 34.35 | 34.90 | 34.09 | 34.57 | 34.47 | 1,808,200 |
Jul 25, 2024 | 33.54 | 34.64 | 33.51 | 34.08 | 33.98 | 2,979,500 |
Jul 24, 2024 | 34.64 | 34.86 | 33.94 | 34.08 | 33.98 | 1,371,500 |
Jul 23, 2024 | 35.02 | 35.36 | 34.51 | 34.77 | 34.67 | 1,689,300 |
Jul 22, 2024 | 34.91 | 35.68 | 34.76 | 34.98 | 34.88 | 1,561,100 |
Jul 19, 2024 | 34.68 | 35.94 | 34.13 | 35.09 | 34.99 | 1,906,800 |
Jul 18, 2024 | 34.49 | 34.98 | 34.31 | 34.43 | 34.33 | 1,642,400 |
Jul 17, 2024 | 34.50 | 34.84 | 34.29 | 34.57 | 34.47 | 3,598,600 |
Jul 16, 2024 | 33.96 | 34.69 | 33.52 | 34.52 | 34.42 | 2,727,900 |
Jul 15, 2024 | 32.94 | 34.37 | 32.70 | 33.93 | 33.83 | 2,808,300 |
Jul 12, 2024 | 33.05 | 33.05 | 32.45 | 32.68 | 32.58 | 2,853,000 |
Jul 11, 2024 | 31.84 | 32.68 | 31.84 | 32.58 | 32.48 | 1,078,000 |
Jul 10, 2024 | 31.68 | 31.94 | 31.52 | 31.81 | 31.72 | 847,700 |
Jul 09, 2024 | 32.24 | 32.36 | 31.68 | 31.69 | 31.60 | 1,248,500 |
Jul 08, 2024 | 32.29 | 32.51 | 32.17 | 32.39 | 32.29 | 1,297,700 |
Jul 05, 2024 | 33.09 | 33.29 | 32.25 | 32.34 | 32.24 | 1,450,800 |
Jul 05, 2024 | 0.095 Dividend | |||||
Jul 03, 2024 | 33.21 | 33.64 | 33.21 | 33.37 | 33.18 | 1,127,400 |
Jul 02, 2024 | 33.08 | 33.31 | 32.62 | 33.01 | 32.82 | 1,369,100 |
Jul 01, 2024 | 33.38 | 33.51 | 32.61 | 32.76 | 32.57 | 1,188,600 |
Jun 28, 2024 | 33.43 | 33.56 | 33.14 | 33.21 | 33.02 | 3,008,000 |
Jun 27, 2024 | 32.92 | 33.13 | 32.73 | 33.11 | 32.92 | 1,483,000 |
Jun 26, 2024 | 33.26 | 33.44 | 32.64 | 32.66 | 32.47 | 1,731,100 |
Jun 25, 2024 | 33.21 | 33.48 | 33.12 | 33.41 | 33.22 | 1,451,500 |
Jun 24, 2024 | 32.27 | 33.48 | 32.13 | 33.34 | 33.15 | 2,654,600 |
Jun 21, 2024 | 32.02 | 32.28 | 31.88 | 32.01 | 31.82 | 5,478,800 |
Jun 20, 2024 | 31.16 | 32.28 | 30.89 | 31.94 | 31.75 | 3,207,100 |
Jun 18, 2024 | 30.65 | 31.71 | 30.65 | 31.16 | 30.98 | 2,576,700 |
Jun 17, 2024 | 30.27 | 30.83 | 30.21 | 30.59 | 30.41 | 2,766,100 |
Jun 14, 2024 | 30.59 | 30.60 | 29.99 | 30.19 | 30.01 | 3,693,100 |
Jun 13, 2024 | 31.34 | 31.59 | 30.66 | 30.96 | 30.78 | 2,454,800 |
Jun 12, 2024 | 32.30 | 32.31 | 31.64 | 31.65 | 31.47 | 1,553,600 |
Jun 11, 2024 | 31.56 | 31.84 | 31.33 | 31.73 | 31.55 | 1,818,300 |
Jun 10, 2024 | 31.54 | 32.07 | 31.12 | 31.79 | 31.61 | 2,439,300 |
Jun 07, 2024 | 30.74 | 31.64 | 30.74 | 31.56 | 31.38 | 2,592,800 |
Jun 06, 2024 | 30.84 | 31.06 | 30.39 | 30.98 | 30.80 | 1,691,500 |
Jun 05, 2024 | 30.81 | 30.99 | 30.41 | 30.72 | 30.54 | 937,400 |
Jun 04, 2024 | 30.93 | 30.96 | 30.31 | 30.64 | 30.46 | 1,799,100 |
Jun 03, 2024 | 32.81 | 32.83 | 30.90 | 31.11 | 30.93 | 2,071,500 |
May 31, 2024 | 32.27 | 32.64 | 32.10 | 32.62 | 32.43 | 2,141,300 |
May 30, 2024 | 32.20 | 32.66 | 32.14 | 32.20 | 32.01 | 1,366,600 |
May 29, 2024 | 32.64 | 32.82 | 32.09 | 32.30 | 32.11 | 1,364,000 |
May 28, 2024 | 33.06 | 33.41 | 32.80 | 32.98 | 32.79 | 1,061,400 |
May 24, 2024 | 33.12 | 33.25 | 32.64 | 32.65 | 32.46 | 992,200 |
May 23, 2024 | 32.98 | 33.35 | 32.62 | 32.81 | 32.62 | 1,222,700 |
May 22, 2024 | 34.21 | 34.21 | 32.70 | 32.87 | 32.68 | 1,440,900 |
May 21, 2024 | 34.15 | 34.76 | 34.12 | 34.23 | 34.03 | 1,264,000 |
May 20, 2024 | 34.39 | 34.46 | 33.90 | 34.13 | 33.93 | 1,170,700 |
May 17, 2024 | 34.36 | 34.41 | 34.12 | 34.36 | 34.16 | 1,048,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |