Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 09, 2024 | 25.27 | 26.52 | 25.13 | 26.40 | 26.40 | 720,129 |
Oct 08, 2024 | 27.12 | 27.39 | 25.12 | 25.38 | 25.38 | 685,600 |
Oct 07, 2024 | 27.14 | 27.43 | 26.90 | 27.10 | 27.10 | 490,500 |
Oct 04, 2024 | 27.14 | 27.47 | 26.83 | 27.28 | 27.28 | 737,500 |
Oct 03, 2024 | 26.67 | 26.88 | 26.30 | 26.52 | 26.52 | 579,100 |
Oct 02, 2024 | 26.50 | 27.19 | 26.50 | 27.07 | 27.07 | 552,600 |
Oct 01, 2024 | 27.53 | 27.61 | 26.58 | 26.71 | 26.71 | 395,600 |
Sept 30, 2024 | 27.60 | 27.86 | 27.19 | 27.80 | 27.80 | 618,000 |
Sept 27, 2024 | 27.79 | 28.11 | 27.48 | 27.80 | 27.80 | 613,300 |
Sept 26, 2024 | 27.02 | 27.49 | 26.88 | 27.26 | 27.26 | 557,000 |
Sept 25, 2024 | 27.36 | 27.37 | 26.37 | 26.44 | 26.44 | 396,300 |
Sept 24, 2024 | 27.26 | 27.70 | 27.02 | 27.39 | 27.39 | 421,700 |
Sept 23, 2024 | 27.41 | 27.70 | 27.02 | 27.03 | 27.03 | 373,700 |
Sept 20, 2024 | 28.09 | 28.09 | 27.06 | 27.20 | 27.20 | 1,774,100 |
Sept 19, 2024 | 28.33 | 28.67 | 27.86 | 28.35 | 28.35 | 479,200 |
Sept 18, 2024 | 27.47 | 28.23 | 27.01 | 27.44 | 27.44 | 746,100 |
Sept 17, 2024 | 27.25 | 28.03 | 27.22 | 27.56 | 27.56 | 628,200 |
Sept 16, 2024 | 27.30 | 27.52 | 26.70 | 26.86 | 26.86 | 498,400 |
Sept 16, 2024 | 0.223 Dividend | |||||
Sept 13, 2024 | 26.91 | 27.67 | 26.52 | 27.30 | 27.08 | 594,200 |
Sept 12, 2024 | 26.43 | 26.88 | 26.01 | 26.35 | 26.13 | 553,200 |
Sept 11, 2024 | 26.32 | 26.47 | 25.49 | 26.33 | 26.11 | 844,800 |
Sept 10, 2024 | 27.44 | 27.44 | 26.32 | 26.35 | 26.13 | 600,100 |
Sept 09, 2024 | 28.94 | 29.09 | 27.23 | 27.43 | 27.21 | 615,400 |
Sept 06, 2024 | 29.97 | 30.43 | 28.91 | 28.94 | 28.70 | 534,400 |
Sept 05, 2024 | 31.04 | 31.18 | 29.77 | 30.15 | 29.90 | 399,900 |
Sept 04, 2024 | 31.00 | 31.33 | 30.57 | 30.95 | 30.70 | 361,400 |
Sept 03, 2024 | 32.70 | 32.83 | 31.11 | 31.16 | 30.91 | 408,200 |
Aug 30, 2024 | 32.92 | 33.09 | 32.60 | 32.96 | 32.69 | 404,300 |
Aug 29, 2024 | 32.41 | 33.41 | 32.10 | 32.74 | 32.47 | 297,300 |
Aug 28, 2024 | 32.68 | 32.80 | 31.81 | 31.95 | 31.69 | 482,600 |
Aug 27, 2024 | 33.32 | 33.32 | 32.55 | 32.80 | 32.53 | 388,400 |
Aug 26, 2024 | 34.00 | 34.34 | 33.43 | 33.44 | 33.17 | 366,100 |
Aug 23, 2024 | 33.07 | 34.08 | 32.93 | 33.57 | 33.30 | 505,600 |
Aug 22, 2024 | 33.46 | 33.46 | 32.68 | 32.81 | 32.54 | 239,900 |
Aug 21, 2024 | 33.10 | 33.62 | 32.65 | 33.43 | 33.16 | 261,300 |
Aug 20, 2024 | 33.89 | 33.94 | 32.75 | 32.82 | 32.55 | 290,900 |
Aug 19, 2024 | 33.55 | 34.28 | 33.43 | 34.04 | 33.76 | 469,100 |
Aug 16, 2024 | 33.68 | 33.96 | 33.30 | 33.53 | 33.26 | 319,400 |
Aug 15, 2024 | 34.48 | 34.80 | 33.77 | 33.79 | 33.51 | 349,800 |
Aug 14, 2024 | 34.33 | 34.33 | 32.95 | 33.50 | 33.23 | 459,000 |
Aug 13, 2024 | 33.82 | 34.41 | 33.20 | 34.33 | 34.05 | 429,800 |
Aug 12, 2024 | 34.75 | 35.30 | 33.36 | 33.60 | 33.33 | 463,900 |
Aug 09, 2024 | 36.27 | 36.53 | 35.44 | 35.99 | 35.70 | 566,800 |
Aug 08, 2024 | 38.27 | 38.46 | 36.12 | 36.43 | 36.13 | 615,900 |
Aug 07, 2024 | 39.72 | 40.01 | 37.91 | 38.01 | 37.70 | 418,600 |
Aug 06, 2024 | 38.51 | 39.52 | 38.28 | 39.13 | 38.81 | 559,000 |
Aug 05, 2024 | 38.04 | 39.73 | 37.37 | 38.60 | 38.28 | 687,100 |
Aug 02, 2024 | 40.04 | 40.51 | 39.55 | 39.90 | 39.57 | 474,300 |
Aug 01, 2024 | 44.23 | 44.51 | 41.57 | 41.60 | 41.26 | 539,100 |
Jul 31, 2024 | 43.32 | 45.33 | 42.89 | 44.23 | 43.87 | 382,100 |
Jul 30, 2024 | 43.09 | 43.29 | 42.51 | 43.02 | 42.67 | 415,100 |
Jul 29, 2024 | 44.27 | 44.42 | 42.87 | 42.93 | 42.58 | 254,400 |
Jul 26, 2024 | 44.00 | 44.50 | 43.70 | 44.35 | 43.99 | 293,900 |
Jul 25, 2024 | 42.58 | 44.52 | 42.30 | 43.15 | 42.80 | 502,700 |
Jul 24, 2024 | 44.76 | 45.24 | 42.41 | 42.51 | 42.16 | 340,900 |
Jul 23, 2024 | 44.08 | 45.53 | 44.06 | 45.14 | 44.77 | 424,800 |
Jul 22, 2024 | 43.34 | 44.50 | 42.65 | 44.50 | 44.14 | 317,300 |
Jul 19, 2024 | 42.96 | 43.33 | 42.36 | 42.99 | 42.64 | 332,900 |
Jul 18, 2024 | 43.31 | 44.25 | 42.53 | 42.87 | 42.52 | 1,123,500 |
Jul 17, 2024 | 44.26 | 45.00 | 43.52 | 43.75 | 43.39 | 991,300 |
Jul 16, 2024 | 43.33 | 44.90 | 43.22 | 44.61 | 44.25 | 636,800 |
Jul 15, 2024 | 43.02 | 43.78 | 42.75 | 43.03 | 42.68 | 394,100 |
Jul 12, 2024 | 43.54 | 43.54 | 42.53 | 42.68 | 42.33 | 386,700 |
Jul 11, 2024 | 41.69 | 43.29 | 41.48 | 42.99 | 42.64 | 429,000 |
Jul 10, 2024 | 38.46 | 41.11 | 38.46 | 41.03 | 40.69 | 396,900 |
Jul 09, 2024 | 38.78 | 38.87 | 37.96 | 37.98 | 37.67 | 251,100 |
Jul 08, 2024 | 38.98 | 39.33 | 38.80 | 39.00 | 38.68 | 314,500 |
Jul 05, 2024 | 38.67 | 38.81 | 38.08 | 38.57 | 38.25 | 224,500 |
Jul 03, 2024 | 38.57 | 38.87 | 38.09 | 38.86 | 38.54 | 146,300 |
Jul 02, 2024 | 38.20 | 38.66 | 38.11 | 38.26 | 37.95 | 318,000 |
Jul 01, 2024 | 40.24 | 40.28 | 38.00 | 38.07 | 37.76 | 480,300 |
Jun 28, 2024 | 40.79 | 40.93 | 39.74 | 40.02 | 39.69 | 2,585,700 |
Jun 27, 2024 | 41.14 | 41.14 | 40.30 | 40.32 | 39.99 | 351,000 |
Jun 26, 2024 | 40.88 | 41.08 | 40.51 | 40.95 | 40.62 | 326,500 |
Jun 25, 2024 | 41.24 | 41.24 | 40.50 | 41.12 | 40.78 | 289,400 |
Jun 24, 2024 | 42.01 | 42.43 | 41.43 | 41.45 | 41.11 | 313,400 |
Jun 21, 2024 | 41.71 | 42.40 | 41.32 | 41.77 | 41.43 | 1,384,300 |
Jun 20, 2024 | 41.36 | 42.03 | 41.36 | 41.70 | 41.36 | 310,800 |
Jun 18, 2024 | 41.99 | 42.09 | 41.59 | 41.72 | 41.38 | 260,900 |
Jun 17, 2024 | 41.70 | 42.35 | 41.26 | 42.09 | 41.75 | 388,900 |
Jun 14, 2024 | 42.20 | 42.20 | 41.22 | 41.93 | 41.59 | 295,000 |
Jun 14, 2024 | 0.223 Dividend | |||||
Jun 13, 2024 | 43.16 | 43.32 | 42.50 | 42.92 | 42.35 | 167,100 |
Jun 12, 2024 | 43.89 | 44.68 | 43.35 | 43.42 | 42.84 | 192,700 |
Jun 11, 2024 | 42.66 | 42.74 | 42.10 | 42.36 | 41.80 | 224,700 |
Jun 10, 2024 | 42.74 | 43.40 | 42.35 | 43.03 | 42.46 | 271,300 |
Jun 07, 2024 | 43.16 | 43.82 | 43.10 | 43.28 | 42.70 | 373,800 |
Jun 06, 2024 | 44.28 | 44.42 | 43.76 | 43.82 | 43.24 | 159,400 |
Jun 05, 2024 | 44.51 | 44.97 | 44.27 | 44.52 | 43.93 | 238,600 |
Jun 04, 2024 | 44.97 | 45.27 | 44.22 | 44.32 | 43.73 | 463,200 |
Jun 03, 2024 | 46.91 | 46.92 | 44.61 | 45.29 | 44.69 | 274,200 |
May 31, 2024 | 45.95 | 46.81 | 45.87 | 46.49 | 45.87 | 493,400 |
May 30, 2024 | 44.43 | 45.90 | 44.43 | 45.88 | 45.27 | 246,000 |
May 29, 2024 | 43.38 | 44.13 | 43.24 | 44.08 | 43.49 | 294,300 |
May 28, 2024 | 44.78 | 44.80 | 43.67 | 44.05 | 43.46 | 290,700 |
May 24, 2024 | 44.29 | 44.52 | 44.00 | 44.47 | 43.88 | 278,900 |
May 23, 2024 | 44.41 | 44.50 | 43.35 | 43.83 | 43.25 | 283,600 |
May 22, 2024 | 44.66 | 45.01 | 44.10 | 44.43 | 43.84 | 285,500 |
May 21, 2024 | 44.78 | 44.96 | 44.46 | 44.75 | 44.15 | 240,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |