Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.81 | 41.10 | 40.79 | 41.02 | 41.02 | 329,800 |
Jul 25, 2024 | 40.90 | 41.09 | 40.65 | 40.71 | 40.71 | 790,900 |
Jul 24, 2024 | 40.49 | 41.10 | 40.34 | 40.89 | 40.89 | 706,500 |
Jul 23, 2024 | 40.58 | 40.62 | 40.23 | 40.30 | 40.30 | 464,600 |
Jul 22, 2024 | 40.46 | 40.78 | 40.46 | 40.58 | 40.58 | 496,300 |
Jul 19, 2024 | 40.72 | 40.72 | 40.44 | 40.50 | 40.50 | 518,300 |
Jul 18, 2024 | 40.25 | 40.75 | 40.12 | 40.68 | 40.68 | 854,500 |
Jul 17, 2024 | 39.90 | 40.49 | 39.74 | 40.26 | 40.26 | 1,155,300 |
Jul 16, 2024 | 39.54 | 39.88 | 39.42 | 39.82 | 39.82 | 334,400 |
Jul 15, 2024 | 39.77 | 39.77 | 39.39 | 39.51 | 39.51 | 615,300 |
Jul 12, 2024 | 39.99 | 40.24 | 39.92 | 39.95 | 39.95 | 467,500 |
Jul 11, 2024 | 40.09 | 40.28 | 39.92 | 39.95 | 39.95 | 598,000 |
Jul 10, 2024 | 39.36 | 39.92 | 39.36 | 39.83 | 39.83 | 495,100 |
Jul 09, 2024 | 39.16 | 39.37 | 39.06 | 39.25 | 39.25 | 291,900 |
Jul 08, 2024 | 39.10 | 39.26 | 39.02 | 39.23 | 39.23 | 324,300 |
Jul 05, 2024 | 39.39 | 39.47 | 39.07 | 39.13 | 39.13 | 462,600 |
Jul 03, 2024 | 38.98 | 39.43 | 38.96 | 39.19 | 39.19 | 297,100 |
Jul 02, 2024 | 38.61 | 39.02 | 38.50 | 38.76 | 38.76 | 346,600 |
Jul 01, 2024 | 39.01 | 39.22 | 38.56 | 38.61 | 38.61 | 182,300 |
Jun 28, 2024 | 39.12 | 39.13 | 38.72 | 38.84 | 38.84 | 464,400 |
Jun 27, 2024 | 38.71 | 39.15 | 38.66 | 39.01 | 39.01 | 324,100 |
Jun 26, 2024 | 38.85 | 38.85 | 38.57 | 38.69 | 38.69 | 530,300 |
Jun 25, 2024 | 39.27 | 39.34 | 38.88 | 39.13 | 39.13 | 568,100 |
Jun 24, 2024 | 38.58 | 39.46 | 38.58 | 39.39 | 39.39 | 492,300 |
Jun 21, 2024 | 38.71 | 38.71 | 38.27 | 38.46 | 38.46 | 572,200 |
Jun 20, 2024 | 38.32 | 38.60 | 38.15 | 38.54 | 38.54 | 690,500 |
Jun 18, 2024 | 38.69 | 38.84 | 38.37 | 38.47 | 38.47 | 617,700 |
Jun 17, 2024 | 38.85 | 39.08 | 38.64 | 38.78 | 38.78 | 606,600 |
Jun 14, 2024 | 39.09 | 39.15 | 38.88 | 39.09 | 39.09 | 382,900 |
Jun 13, 2024 | 39.34 | 39.45 | 38.99 | 39.32 | 39.32 | 372,000 |
Jun 12, 2024 | 40.23 | 40.23 | 39.33 | 39.40 | 39.40 | 369,300 |
Jun 11, 2024 | 39.52 | 39.90 | 39.42 | 39.66 | 39.66 | 690,600 |
Jun 10, 2024 | 39.95 | 40.03 | 39.69 | 39.89 | 39.89 | 409,300 |
Jun 07, 2024 | 40.42 | 40.48 | 39.90 | 40.01 | 40.01 | 775,800 |
Jun 06, 2024 | 40.78 | 40.90 | 40.52 | 40.68 | 40.68 | 577,200 |
Jun 05, 2024 | 40.19 | 40.83 | 40.19 | 40.71 | 40.71 | 819,200 |
Jun 04, 2024 | 39.67 | 40.41 | 39.57 | 40.24 | 40.24 | 386,700 |
Jun 03, 2024 | 40.06 | 40.22 | 39.69 | 39.88 | 39.88 | 434,900 |
May 31, 2024 | 39.24 | 40.01 | 39.21 | 39.99 | 39.99 | 876,300 |
May 30, 2024 | 38.61 | 39.05 | 38.55 | 39.04 | 39.04 | 864,800 |
May 29, 2024 | 39.02 | 39.03 | 38.39 | 38.42 | 38.42 | 935,100 |
May 28, 2024 | 39.88 | 39.93 | 39.20 | 39.28 | 39.28 | 671,800 |
May 24, 2024 | 39.76 | 40.05 | 39.58 | 39.90 | 39.90 | 645,000 |
May 23, 2024 | 40.35 | 40.51 | 39.43 | 39.68 | 39.68 | 991,900 |
May 22, 2024 | 40.71 | 40.94 | 40.39 | 40.46 | 40.46 | 572,600 |
May 21, 2024 | 40.86 | 41.05 | 40.57 | 40.91 | 40.91 | 656,000 |
May 20, 2024 | 40.77 | 40.97 | 40.63 | 40.84 | 40.84 | 909,500 |
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 40.77 | 685,700 |
May 16, 2024 | 40.66 | 40.99 | 40.66 | 40.81 | 40.81 | 1,250,900 |
May 16, 2024 | 0.434 Dividend | |||||
May 15, 2024 | 41.02 | 41.38 | 40.87 | 41.09 | 40.66 | 499,800 |
May 14, 2024 | 41.06 | 41.06 | 40.63 | 40.78 | 40.35 | 403,600 |
May 13, 2024 | 41.22 | 41.30 | 40.71 | 40.83 | 40.40 | 996,200 |
May 10, 2024 | 41.26 | 41.50 | 41.05 | 41.10 | 40.67 | 559,200 |
May 09, 2024 | 40.41 | 41.15 | 40.39 | 41.03 | 40.60 | 1,279,900 |
May 08, 2024 | 40.07 | 40.64 | 40.07 | 40.41 | 39.98 | 529,200 |
May 07, 2024 | 40.20 | 40.24 | 39.92 | 40.20 | 39.78 | 601,900 |
May 06, 2024 | 40.09 | 40.16 | 39.74 | 40.09 | 39.67 | 683,700 |
May 03, 2024 | 40.00 | 40.27 | 39.76 | 39.91 | 39.49 | 546,800 |
May 02, 2024 | 39.85 | 40.04 | 39.66 | 39.78 | 39.36 | 490,500 |
May 01, 2024 | 39.12 | 39.85 | 38.72 | 39.52 | 39.10 | 904,400 |
Apr 30, 2024 | 39.44 | 39.49 | 39.19 | 39.29 | 38.88 | 703,100 |
Apr 29, 2024 | 39.26 | 39.59 | 39.07 | 39.57 | 39.15 | 393,000 |
Apr 26, 2024 | 39.40 | 39.45 | 38.98 | 39.06 | 38.65 | 518,700 |
Apr 25, 2024 | 39.12 | 39.33 | 38.56 | 39.32 | 38.90 | 774,400 |
Apr 24, 2024 | 38.89 | 39.27 | 38.71 | 39.16 | 38.75 | 974,600 |
Apr 23, 2024 | 39.05 | 39.22 | 38.96 | 39.10 | 38.69 | 1,060,500 |
Apr 22, 2024 | 38.40 | 39.02 | 38.39 | 39.01 | 38.60 | 838,100 |
Apr 19, 2024 | 38.11 | 38.55 | 38.09 | 38.47 | 38.06 | 480,700 |
Apr 18, 2024 | 37.81 | 38.11 | 37.47 | 38.05 | 37.65 | 600,500 |
Apr 17, 2024 | 37.29 | 37.71 | 37.06 | 37.64 | 37.24 | 1,213,300 |
Apr 16, 2024 | 37.41 | 37.51 | 36.86 | 37.14 | 36.75 | 722,200 |
Apr 15, 2024 | 37.91 | 37.95 | 37.30 | 37.54 | 37.14 | 554,600 |
Apr 12, 2024 | 37.97 | 38.11 | 37.49 | 37.62 | 37.22 | 447,800 |
Apr 11, 2024 | 38.34 | 38.39 | 37.57 | 37.95 | 37.55 | 832,400 |
Apr 10, 2024 | 38.86 | 38.86 | 37.92 | 38.20 | 37.80 | 793,100 |
Apr 09, 2024 | 39.34 | 39.42 | 39.04 | 39.24 | 38.83 | 422,500 |
Apr 08, 2024 | 38.95 | 39.21 | 38.78 | 39.18 | 38.77 | 531,600 |
Apr 05, 2024 | 38.81 | 38.86 | 38.51 | 38.80 | 38.39 | 517,700 |
Apr 04, 2024 | 39.51 | 39.66 | 38.90 | 39.06 | 38.65 | 673,100 |
Apr 03, 2024 | 39.35 | 39.47 | 39.18 | 39.31 | 38.89 | 658,800 |
Apr 02, 2024 | 39.16 | 39.49 | 39.16 | 39.39 | 38.97 | 491,500 |
Apr 01, 2024 | 39.41 | 39.47 | 39.06 | 39.31 | 38.89 | 492,800 |
Mar 28, 2024 | 39.50 | 39.56 | 39.33 | 39.51 | 39.09 | 762,400 |
Mar 27, 2024 | 38.95 | 39.38 | 38.95 | 39.37 | 38.95 | 879,900 |
Mar 26, 2024 | 39.36 | 39.36 | 38.90 | 38.94 | 38.53 | 652,800 |
Mar 25, 2024 | 39.60 | 39.71 | 39.31 | 39.34 | 38.92 | 600,500 |
Mar 22, 2024 | 39.80 | 39.81 | 39.48 | 39.52 | 39.10 | 445,500 |
Mar 21, 2024 | 39.69 | 39.89 | 39.55 | 39.61 | 39.19 | 662,400 |
Mar 20, 2024 | 39.34 | 39.73 | 39.25 | 39.67 | 39.25 | 534,400 |
Mar 19, 2024 | 39.44 | 39.70 | 39.33 | 39.36 | 38.94 | 418,900 |
Mar 18, 2024 | 39.74 | 39.77 | 39.44 | 39.57 | 39.15 | 675,800 |
Mar 15, 2024 | 39.38 | 39.87 | 39.23 | 39.72 | 39.30 | 893,000 |
Mar 14, 2024 | 39.54 | 39.63 | 39.09 | 39.39 | 38.97 | 678,500 |
Mar 13, 2024 | 39.87 | 39.94 | 39.56 | 39.73 | 39.31 | 605,500 |
Mar 12, 2024 | 39.87 | 39.98 | 39.57 | 39.73 | 39.31 | 522,800 |
Mar 11, 2024 | 39.95 | 40.22 | 39.83 | 40.05 | 39.63 | 379,400 |
Mar 08, 2024 | 40.35 | 40.42 | 40.03 | 40.05 | 39.63 | 677,100 |
Mar 07, 2024 | 39.66 | 40.33 | 39.61 | 40.26 | 39.83 | 1,012,700 |
Mar 06, 2024 | 39.36 | 39.61 | 39.27 | 39.44 | 39.02 | 797,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |