Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 41.77 | 41.88 | 39.22 | 40.09 | 40.09 | 3,217,400 |
Jul 25, 2024 | 38.33 | 42.60 | 36.85 | 41.06 | 41.06 | 5,645,000 |
Jul 24, 2024 | 37.98 | 38.56 | 37.42 | 37.75 | 37.75 | 1,234,600 |
Jul 23, 2024 | 37.66 | 38.07 | 37.24 | 37.74 | 37.74 | 1,099,100 |
Jul 22, 2024 | 38.08 | 38.12 | 37.33 | 37.78 | 37.78 | 1,144,300 |
Jul 19, 2024 | 38.70 | 38.70 | 37.49 | 38.21 | 38.21 | 1,945,300 |
Jul 18, 2024 | 41.16 | 41.44 | 39.17 | 39.23 | 39.23 | 2,124,700 |
Jul 17, 2024 | 41.03 | 42.15 | 41.03 | 41.17 | 41.17 | 1,717,900 |
Jul 16, 2024 | 39.11 | 41.16 | 39.05 | 40.90 | 40.90 | 1,718,800 |
Jul 15, 2024 | 37.65 | 40.07 | 37.53 | 39.67 | 39.67 | 1,687,400 |
Jul 12, 2024 | 37.61 | 37.89 | 37.10 | 37.60 | 37.60 | 956,200 |
Jul 11, 2024 | 36.61 | 37.41 | 36.27 | 37.19 | 37.19 | 1,088,300 |
Jul 10, 2024 | 35.60 | 36.51 | 35.32 | 36.32 | 36.32 | 1,192,500 |
Jul 09, 2024 | 35.25 | 35.96 | 34.83 | 35.68 | 35.68 | 1,628,700 |
Jul 08, 2024 | 35.27 | 35.66 | 35.08 | 35.59 | 35.59 | 731,800 |
Jul 05, 2024 | 35.74 | 35.99 | 35.08 | 35.35 | 35.35 | 925,300 |
Jul 03, 2024 | 35.84 | 36.40 | 35.69 | 36.04 | 36.04 | 598,300 |
Jul 02, 2024 | 36.19 | 36.91 | 35.66 | 35.69 | 35.69 | 1,384,900 |
Jul 01, 2024 | 36.31 | 36.45 | 35.49 | 35.74 | 35.74 | 1,217,600 |
Jun 28, 2024 | 35.94 | 36.65 | 35.94 | 36.14 | 36.14 | 1,798,100 |
Jun 27, 2024 | 35.36 | 35.60 | 34.98 | 35.59 | 35.59 | 1,040,100 |
Jun 26, 2024 | 34.64 | 35.22 | 34.41 | 35.20 | 35.20 | 1,899,800 |
Jun 25, 2024 | 34.52 | 35.13 | 34.36 | 35.09 | 35.09 | 933,200 |
Jun 24, 2024 | 34.09 | 34.98 | 34.01 | 34.74 | 34.74 | 906,500 |
Jun 21, 2024 | 33.87 | 33.98 | 33.38 | 33.98 | 33.98 | 2,312,600 |
Jun 20, 2024 | 33.40 | 34.39 | 33.39 | 33.84 | 33.84 | 1,312,600 |
Jun 18, 2024 | 33.08 | 33.71 | 33.08 | 33.35 | 33.35 | 1,464,400 |
Jun 17, 2024 | 32.74 | 33.36 | 32.60 | 32.99 | 32.99 | 1,314,400 |
Jun 14, 2024 | 33.94 | 33.96 | 32.48 | 32.72 | 32.72 | 1,476,000 |
Jun 13, 2024 | 35.11 | 35.16 | 34.00 | 34.16 | 34.16 | 1,114,100 |
Jun 12, 2024 | 36.34 | 36.41 | 35.20 | 35.23 | 35.23 | 891,700 |
Jun 11, 2024 | 35.33 | 35.70 | 34.80 | 35.56 | 35.56 | 754,400 |
Jun 10, 2024 | 34.84 | 35.85 | 34.76 | 35.55 | 35.55 | 982,500 |
Jun 07, 2024 | 35.02 | 35.39 | 34.64 | 34.69 | 34.69 | 798,900 |
Jun 06, 2024 | 35.35 | 35.63 | 34.80 | 35.32 | 35.32 | 996,800 |
Jun 05, 2024 | 35.11 | 35.36 | 34.78 | 35.30 | 35.30 | 821,900 |
Jun 04, 2024 | 35.65 | 35.65 | 34.88 | 34.90 | 34.90 | 1,017,200 |
Jun 03, 2024 | 38.00 | 38.00 | 35.94 | 36.12 | 36.12 | 985,500 |
May 31, 2024 | 36.99 | 38.12 | 36.92 | 38.06 | 38.06 | 1,028,100 |
May 30, 2024 | 36.63 | 37.25 | 36.62 | 36.93 | 36.93 | 842,700 |
May 29, 2024 | 37.24 | 37.40 | 36.59 | 36.61 | 36.61 | 742,700 |
May 28, 2024 | 37.68 | 38.06 | 37.32 | 37.64 | 37.64 | 711,100 |
May 24, 2024 | 37.35 | 37.46 | 36.89 | 37.15 | 37.15 | 616,000 |
May 23, 2024 | 37.55 | 37.84 | 37.01 | 37.10 | 37.10 | 749,400 |
May 22, 2024 | 38.67 | 38.88 | 37.37 | 37.45 | 37.45 | 1,028,700 |
May 21, 2024 | 38.55 | 39.39 | 38.53 | 38.86 | 38.86 | 1,037,000 |
May 20, 2024 | 38.50 | 39.15 | 38.43 | 38.74 | 38.74 | 725,100 |
May 17, 2024 | 38.34 | 38.65 | 38.00 | 38.49 | 38.49 | 950,500 |
May 16, 2024 | 38.06 | 38.38 | 37.75 | 38.21 | 38.21 | 874,300 |
May 16, 2024 | 0.42 Dividend | |||||
May 15, 2024 | 39.13 | 39.18 | 37.86 | 38.50 | 38.08 | 1,185,600 |
May 14, 2024 | 38.79 | 39.25 | 38.52 | 39.03 | 38.60 | 752,900 |
May 13, 2024 | 39.07 | 39.60 | 38.43 | 38.73 | 38.31 | 908,300 |
May 10, 2024 | 39.49 | 39.78 | 38.49 | 38.75 | 38.33 | 732,200 |
May 09, 2024 | 38.61 | 39.48 | 38.53 | 39.28 | 38.85 | 1,007,400 |
May 08, 2024 | 38.38 | 38.77 | 38.06 | 38.44 | 38.02 | 1,137,000 |
May 07, 2024 | 38.53 | 39.17 | 38.33 | 38.59 | 38.17 | 963,100 |
May 06, 2024 | 38.63 | 39.31 | 38.40 | 38.45 | 38.03 | 806,100 |
May 03, 2024 | 38.23 | 38.49 | 37.77 | 38.47 | 38.05 | 1,091,800 |
May 02, 2024 | 38.39 | 38.64 | 37.71 | 37.83 | 37.42 | 1,370,500 |
May 01, 2024 | 39.30 | 39.30 | 37.83 | 38.21 | 37.79 | 1,106,400 |
Apr 30, 2024 | 40.42 | 40.57 | 39.21 | 39.33 | 38.90 | 1,158,800 |
Apr 29, 2024 | 40.52 | 40.87 | 39.73 | 40.82 | 40.37 | 891,500 |
Apr 26, 2024 | 40.42 | 41.20 | 40.04 | 40.39 | 39.95 | 1,246,500 |
Apr 25, 2024 | 39.91 | 41.00 | 39.01 | 40.44 | 40.00 | 2,511,000 |
Apr 24, 2024 | 41.82 | 42.58 | 41.47 | 42.43 | 41.97 | 1,888,700 |
Apr 23, 2024 | 41.01 | 42.68 | 40.66 | 42.32 | 41.86 | 1,333,300 |
Apr 22, 2024 | 41.63 | 42.16 | 40.92 | 41.23 | 40.78 | 1,772,400 |
Apr 19, 2024 | 41.01 | 42.18 | 40.93 | 41.96 | 41.50 | 862,700 |
Apr 18, 2024 | 41.06 | 41.77 | 40.66 | 41.17 | 40.72 | 1,193,600 |
Apr 17, 2024 | 41.11 | 41.71 | 40.66 | 40.85 | 40.40 | 857,800 |
Apr 16, 2024 | 41.33 | 41.50 | 40.53 | 41.20 | 40.75 | 811,500 |
Apr 15, 2024 | 42.23 | 42.47 | 41.41 | 41.63 | 41.18 | 858,500 |
Apr 12, 2024 | 42.89 | 43.41 | 41.39 | 41.79 | 41.33 | 1,012,600 |
Apr 11, 2024 | 43.01 | 43.01 | 41.79 | 42.42 | 41.96 | 987,600 |
Apr 10, 2024 | 42.75 | 43.36 | 42.19 | 43.00 | 42.53 | 1,183,100 |
Apr 09, 2024 | 43.44 | 43.68 | 42.61 | 43.09 | 42.62 | 863,200 |
Apr 08, 2024 | 44.00 | 44.11 | 43.13 | 43.26 | 42.79 | 1,274,800 |
Apr 05, 2024 | 43.00 | 43.95 | 42.66 | 43.89 | 43.41 | 945,800 |
Apr 04, 2024 | 43.51 | 43.55 | 42.84 | 43.01 | 42.54 | 807,500 |
Apr 03, 2024 | 42.80 | 43.61 | 42.79 | 43.37 | 42.90 | 795,700 |
Apr 02, 2024 | 42.54 | 42.77 | 41.76 | 42.67 | 42.20 | 1,084,800 |
Apr 01, 2024 | 42.32 | 42.32 | 41.44 | 42.23 | 41.77 | 817,600 |
Mar 28, 2024 | 42.46 | 42.75 | 41.97 | 42.06 | 41.60 | 670,700 |
Mar 27, 2024 | 41.52 | 42.30 | 41.52 | 42.23 | 41.77 | 812,600 |
Mar 26, 2024 | 42.27 | 42.47 | 41.19 | 41.35 | 40.90 | 878,400 |
Mar 25, 2024 | 41.40 | 42.51 | 41.21 | 42.12 | 41.66 | 769,500 |
Mar 22, 2024 | 41.63 | 41.88 | 41.22 | 41.28 | 40.83 | 745,700 |
Mar 21, 2024 | 41.55 | 41.94 | 41.35 | 41.57 | 41.12 | 946,000 |
Mar 20, 2024 | 40.97 | 41.62 | 40.48 | 41.35 | 40.90 | 1,373,000 |
Mar 19, 2024 | 40.22 | 41.39 | 40.14 | 41.36 | 40.91 | 1,061,000 |
Mar 18, 2024 | 40.25 | 40.61 | 39.98 | 40.20 | 39.76 | 1,104,400 |
Mar 15, 2024 | 39.98 | 40.84 | 39.98 | 40.13 | 39.69 | 3,822,200 |
Mar 14, 2024 | 40.46 | 40.51 | 39.75 | 40.11 | 39.67 | 1,172,600 |
Mar 13, 2024 | 39.56 | 40.53 | 39.56 | 40.27 | 39.83 | 1,457,100 |
Mar 12, 2024 | 39.62 | 39.78 | 39.05 | 39.24 | 38.81 | 692,000 |
Mar 11, 2024 | 38.95 | 40.00 | 38.48 | 39.74 | 39.31 | 981,300 |
Mar 08, 2024 | 39.80 | 40.24 | 39.00 | 39.18 | 38.75 | 736,200 |
Mar 07, 2024 | 38.52 | 39.83 | 38.52 | 39.64 | 39.21 | 1,057,000 |
Mar 06, 2024 | 38.79 | 39.42 | 38.09 | 38.52 | 38.10 | 906,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |