Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 11, 2024 | 31.15 | 31.71 | 30.91 | 31.57 | 31.57 | 286,000 |
Sept 10, 2024 | 31.38 | 31.60 | 30.66 | 31.16 | 31.16 | 384,500 |
Sept 09, 2024 | 32.21 | 32.37 | 31.37 | 31.42 | 31.42 | 358,300 |
Sept 06, 2024 | 32.99 | 33.00 | 32.14 | 32.18 | 32.18 | 208,400 |
Sept 05, 2024 | 32.90 | 33.00 | 32.52 | 32.88 | 32.88 | 284,000 |
Sept 04, 2024 | 32.75 | 32.84 | 32.47 | 32.70 | 32.70 | 492,700 |
Sept 03, 2024 | 32.79 | 33.10 | 32.34 | 32.89 | 32.89 | 231,300 |
Aug 30, 2024 | 32.48 | 33.19 | 32.30 | 33.09 | 33.09 | 333,300 |
Aug 29, 2024 | 32.50 | 32.72 | 32.22 | 32.56 | 32.56 | 158,600 |
Aug 28, 2024 | 33.05 | 33.25 | 33.01 | 33.12 | 33.12 | 117,600 |
Aug 27, 2024 | 33.40 | 33.46 | 32.99 | 33.21 | 33.21 | 87,900 |
Aug 26, 2024 | 33.07 | 33.42 | 33.07 | 33.41 | 33.41 | 137,500 |
Aug 23, 2024 | 33.14 | 33.45 | 32.87 | 32.90 | 32.90 | 279,400 |
Aug 22, 2024 | 33.32 | 33.32 | 32.52 | 32.71 | 32.71 | 277,600 |
Aug 21, 2024 | 33.53 | 33.76 | 33.10 | 33.18 | 33.18 | 124,400 |
Aug 20, 2024 | 34.35 | 34.35 | 33.12 | 33.26 | 33.26 | 357,600 |
Aug 19, 2024 | 33.82 | 34.83 | 33.82 | 34.79 | 34.79 | 153,900 |
Aug 16, 2024 | 34.24 | 34.65 | 33.72 | 33.90 | 33.90 | 126,100 |
Aug 15, 2024 | 34.32 | 34.59 | 34.10 | 34.30 | 34.30 | 137,200 |
Aug 14, 2024 | 33.76 | 33.87 | 33.36 | 33.86 | 33.86 | 147,100 |
Aug 13, 2024 | 32.99 | 33.75 | 32.99 | 33.52 | 33.52 | 155,500 |
Aug 12, 2024 | 31.83 | 33.09 | 31.83 | 32.98 | 32.98 | 278,600 |
Aug 09, 2024 | 31.41 | 32.05 | 31.41 | 31.57 | 31.57 | 379,900 |
Aug 08, 2024 | 31.01 | 31.70 | 31.01 | 31.57 | 31.57 | 473,200 |
Aug 07, 2024 | 31.81 | 31.81 | 30.57 | 30.73 | 30.73 | 182,900 |
Aug 06, 2024 | 31.01 | 31.50 | 30.85 | 31.21 | 31.21 | 226,600 |
Aug 05, 2024 | 30.32 | 31.24 | 30.25 | 31.07 | 31.07 | 213,100 |
Aug 02, 2024 | 32.28 | 32.54 | 31.68 | 31.79 | 31.79 | 221,300 |
Aug 01, 2024 | 33.12 | 33.42 | 32.67 | 32.82 | 32.82 | 183,600 |
Jul 31, 2024 | 32.91 | 33.58 | 32.70 | 33.32 | 33.32 | 178,100 |
Jul 30, 2024 | 32.67 | 32.74 | 32.35 | 32.59 | 32.59 | 114,100 |
Jul 29, 2024 | 33.06 | 33.49 | 32.26 | 32.45 | 32.45 | 231,700 |
Jul 26, 2024 | 32.97 | 33.01 | 32.79 | 32.94 | 32.94 | 122,500 |
Jul 25, 2024 | 32.90 | 33.14 | 32.70 | 32.79 | 32.79 | 141,300 |
Jul 24, 2024 | 33.38 | 33.42 | 32.80 | 32.83 | 32.83 | 140,900 |
Jul 23, 2024 | 33.94 | 34.00 | 33.43 | 33.45 | 33.45 | 84,800 |
Jul 22, 2024 | 33.77 | 34.11 | 33.62 | 33.95 | 33.95 | 133,100 |
Jul 19, 2024 | 33.11 | 33.92 | 33.11 | 33.64 | 33.64 | 142,800 |
Jul 18, 2024 | 33.71 | 33.77 | 33.18 | 33.21 | 33.21 | 119,800 |
Jul 17, 2024 | 34.33 | 34.33 | 33.62 | 33.83 | 33.83 | 148,300 |
Jul 16, 2024 | 34.17 | 34.40 | 34.10 | 34.33 | 34.33 | 191,400 |
Jul 15, 2024 | 34.48 | 34.52 | 33.95 | 33.96 | 33.96 | 190,000 |
Jul 12, 2024 | 34.15 | 34.63 | 33.97 | 34.51 | 34.51 | 144,700 |
Jul 11, 2024 | 34.35 | 34.41 | 33.98 | 34.17 | 34.17 | 159,200 |
Jul 10, 2024 | 33.78 | 34.62 | 33.59 | 34.23 | 34.23 | 366,300 |
Jul 09, 2024 | 33.34 | 33.72 | 33.34 | 33.59 | 33.59 | 233,600 |
Jul 08, 2024 | 33.21 | 33.68 | 33.00 | 33.41 | 33.41 | 205,400 |
Jul 05, 2024 | 33.08 | 33.37 | 32.91 | 33.09 | 33.09 | 306,500 |
Jul 03, 2024 | 33.45 | 33.56 | 33.01 | 33.04 | 33.04 | 91,800 |
Jul 02, 2024 | 32.62 | 33.37 | 32.56 | 33.37 | 33.37 | 274,000 |
Jul 01, 2024 | 32.85 | 33.00 | 32.22 | 32.45 | 32.45 | 288,300 |
Jun 28, 2024 | 32.35 | 32.69 | 32.16 | 32.65 | 32.65 | 348,900 |
Jun 27, 2024 | 32.05 | 32.39 | 31.72 | 32.18 | 32.18 | 293,700 |
Jun 27, 2024 | 0.898 Dividend | |||||
Jun 26, 2024 | 32.84 | 33.04 | 32.56 | 32.87 | 31.97 | 328,800 |
Jun 25, 2024 | 33.30 | 33.66 | 32.70 | 32.75 | 31.86 | 611,300 |
Jun 24, 2024 | 32.92 | 33.41 | 32.92 | 33.15 | 32.24 | 554,800 |
Jun 21, 2024 | 32.71 | 32.98 | 32.46 | 32.59 | 31.70 | 295,400 |
Jun 20, 2024 | 33.13 | 33.31 | 32.64 | 32.78 | 31.88 | 182,600 |
Jun 18, 2024 | 32.87 | 33.68 | 32.86 | 33.13 | 32.22 | 231,400 |
Jun 17, 2024 | 32.30 | 32.90 | 32.30 | 32.76 | 31.87 | 210,600 |
Jun 14, 2024 | 32.68 | 32.85 | 32.43 | 32.46 | 31.57 | 135,400 |
Jun 13, 2024 | 33.39 | 33.54 | 32.73 | 32.80 | 31.90 | 388,300 |
Jun 12, 2024 | 34.59 | 34.59 | 33.33 | 33.36 | 32.45 | 404,000 |
Jun 11, 2024 | 34.78 | 35.13 | 33.92 | 33.99 | 33.06 | 369,300 |
Jun 10, 2024 | 35.71 | 36.13 | 34.70 | 34.78 | 33.83 | 198,900 |
Jun 07, 2024 | 35.31 | 36.07 | 35.16 | 35.85 | 34.87 | 482,600 |
Jun 06, 2024 | 35.11 | 35.51 | 35.06 | 35.32 | 34.36 | 284,500 |
Jun 05, 2024 | 35.01 | 35.31 | 34.68 | 35.27 | 34.31 | 258,900 |
Jun 04, 2024 | 35.40 | 35.52 | 34.54 | 34.87 | 33.92 | 243,800 |
Jun 03, 2024 | 36.23 | 36.61 | 35.81 | 35.83 | 34.85 | 262,900 |
May 31, 2024 | 35.53 | 35.60 | 35.11 | 35.46 | 34.49 | 283,000 |
May 30, 2024 | 35.17 | 35.80 | 34.86 | 35.57 | 34.60 | 189,500 |
May 29, 2024 | 35.51 | 35.51 | 34.69 | 35.03 | 34.07 | 346,000 |
May 28, 2024 | 35.64 | 36.21 | 35.59 | 35.86 | 34.88 | 186,900 |
May 24, 2024 | 36.13 | 36.13 | 35.17 | 35.30 | 34.34 | 176,500 |
May 23, 2024 | 35.97 | 36.33 | 35.63 | 35.89 | 34.91 | 171,900 |
May 22, 2024 | 37.16 | 37.21 | 35.88 | 35.94 | 34.96 | 247,000 |
May 21, 2024 | 37.25 | 37.85 | 37.20 | 37.27 | 36.25 | 208,200 |
May 20, 2024 | 36.35 | 37.34 | 36.35 | 37.31 | 36.29 | 340,800 |
May 17, 2024 | 36.01 | 36.57 | 35.91 | 36.33 | 35.34 | 298,500 |
May 16, 2024 | 35.64 | 35.99 | 35.48 | 35.90 | 34.92 | 174,000 |
May 15, 2024 | 35.39 | 35.92 | 35.22 | 35.66 | 34.69 | 323,800 |
May 14, 2024 | 34.79 | 35.15 | 34.46 | 35.08 | 34.12 | 176,100 |
May 13, 2024 | 34.44 | 35.24 | 34.44 | 34.65 | 33.70 | 141,300 |
May 10, 2024 | 34.45 | 34.68 | 34.17 | 34.22 | 33.29 | 206,200 |
May 09, 2024 | 34.02 | 34.29 | 33.81 | 34.07 | 33.14 | 211,700 |
May 08, 2024 | 33.86 | 34.18 | 33.80 | 34.09 | 33.16 | 213,200 |
May 07, 2024 | 34.50 | 34.82 | 34.02 | 34.03 | 33.10 | 372,100 |
May 06, 2024 | 34.17 | 34.42 | 33.97 | 34.27 | 33.33 | 215,600 |
May 03, 2024 | 33.78 | 33.99 | 33.65 | 33.93 | 33.00 | 155,500 |
May 02, 2024 | 33.20 | 33.84 | 33.20 | 33.40 | 32.49 | 160,100 |
May 01, 2024 | 32.79 | 33.33 | 32.50 | 32.95 | 32.05 | 158,100 |
Apr 30, 2024 | 33.48 | 33.70 | 32.72 | 32.72 | 31.83 | 269,000 |
Apr 29, 2024 | 32.95 | 33.75 | 32.95 | 33.69 | 32.77 | 317,300 |
Apr 26, 2024 | 31.71 | 33.24 | 31.71 | 32.82 | 31.92 | 324,600 |
Apr 25, 2024 | 31.85 | 31.94 | 31.32 | 31.39 | 30.53 | 241,700 |
Apr 24, 2024 | 32.65 | 32.65 | 31.89 | 32.07 | 31.19 | 532,700 |
Apr 23, 2024 | 32.83 | 33.07 | 32.40 | 32.62 | 31.73 | 418,600 |
Apr 22, 2024 | 32.83 | 33.37 | 32.68 | 32.71 | 31.82 | 221,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |