Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 16, 2024 | 46.00 | 47.20 | 45.80 | 47.02 | 47.02 | 895,923 |
Sept 13, 2024 | 45.00 | 45.80 | 44.85 | 45.78 | 45.78 | 1,135,600 |
Sept 12, 2024 | 44.14 | 45.04 | 44.11 | 44.39 | 44.39 | 1,217,200 |
Sept 11, 2024 | 42.87 | 44.35 | 41.94 | 43.90 | 43.90 | 1,922,500 |
Sept 10, 2024 | 43.54 | 44.09 | 41.70 | 43.27 | 43.27 | 2,970,500 |
Sept 09, 2024 | 44.73 | 44.86 | 43.43 | 43.96 | 43.96 | 1,792,000 |
Sept 06, 2024 | 47.54 | 48.16 | 44.28 | 44.41 | 44.41 | 1,699,700 |
Sept 05, 2024 | 48.38 | 48.45 | 47.33 | 47.54 | 47.54 | 537,200 |
Sept 04, 2024 | 48.59 | 48.96 | 47.83 | 48.00 | 48.00 | 551,300 |
Sept 03, 2024 | 48.98 | 49.40 | 48.30 | 48.50 | 48.50 | 613,900 |
Aug 30, 2024 | 49.04 | 49.55 | 48.92 | 49.41 | 49.41 | 829,900 |
Aug 29, 2024 | 50.00 | 50.00 | 48.74 | 48.81 | 48.81 | 879,500 |
Aug 28, 2024 | 48.50 | 49.84 | 48.50 | 49.75 | 49.75 | 817,500 |
Aug 27, 2024 | 48.81 | 49.06 | 48.58 | 48.82 | 48.82 | 525,600 |
Aug 26, 2024 | 49.06 | 49.29 | 48.62 | 48.88 | 48.88 | 770,600 |
Aug 23, 2024 | 47.46 | 48.93 | 47.29 | 48.81 | 48.81 | 681,300 |
Aug 22, 2024 | 47.27 | 47.46 | 46.85 | 47.28 | 47.28 | 341,900 |
Aug 21, 2024 | 47.22 | 47.35 | 46.81 | 47.23 | 47.23 | 688,200 |
Aug 20, 2024 | 47.00 | 47.46 | 46.65 | 47.06 | 47.06 | 586,600 |
Aug 19, 2024 | 46.61 | 47.44 | 46.50 | 47.37 | 47.37 | 571,400 |
Aug 16, 2024 | 45.95 | 47.28 | 45.91 | 46.58 | 46.58 | 813,100 |
Aug 15, 2024 | 46.09 | 46.54 | 45.75 | 46.14 | 46.14 | 1,054,900 |
Aug 14, 2024 | 45.75 | 45.81 | 44.67 | 45.46 | 45.46 | 907,000 |
Aug 13, 2024 | 44.80 | 45.65 | 44.56 | 45.58 | 45.58 | 696,900 |
Aug 12, 2024 | 45.44 | 45.52 | 44.29 | 44.40 | 44.40 | 696,600 |
Aug 12, 2024 | 1.04 Dividend | |||||
Aug 09, 2024 | 45.99 | 46.52 | 45.76 | 46.28 | 45.24 | 935,500 |
Aug 08, 2024 | 45.55 | 46.04 | 45.26 | 45.81 | 44.78 | 807,800 |
Aug 07, 2024 | 46.39 | 46.68 | 44.72 | 44.91 | 43.90 | 1,270,600 |
Aug 06, 2024 | 44.56 | 45.89 | 44.56 | 45.42 | 44.40 | 1,097,700 |
Aug 05, 2024 | 42.85 | 44.89 | 42.29 | 44.37 | 43.37 | 1,496,000 |
Aug 02, 2024 | 47.55 | 47.67 | 44.77 | 44.88 | 43.87 | 2,000,400 |
Aug 01, 2024 | 51.79 | 52.67 | 48.41 | 48.56 | 47.47 | 1,541,100 |
Jul 31, 2024 | 53.01 | 54.94 | 51.61 | 52.26 | 51.09 | 2,562,300 |
Jul 30, 2024 | 52.53 | 53.39 | 52.38 | 53.14 | 51.95 | 1,382,400 |
Jul 29, 2024 | 53.24 | 53.30 | 51.99 | 52.28 | 51.11 | 672,900 |
Jul 26, 2024 | 53.05 | 53.50 | 52.75 | 53.09 | 51.90 | 513,600 |
Jul 25, 2024 | 51.57 | 53.21 | 51.36 | 52.45 | 51.27 | 728,100 |
Jul 24, 2024 | 51.96 | 52.44 | 51.43 | 51.48 | 50.32 | 737,400 |
Jul 23, 2024 | 51.24 | 52.18 | 50.85 | 52.05 | 50.88 | 789,200 |
Jul 22, 2024 | 51.24 | 51.48 | 50.50 | 51.44 | 50.28 | 502,000 |
Jul 19, 2024 | 51.51 | 51.59 | 51.01 | 51.15 | 50.00 | 476,400 |
Jul 18, 2024 | 52.43 | 53.24 | 51.32 | 51.49 | 50.33 | 826,500 |
Jul 17, 2024 | 52.10 | 53.05 | 51.73 | 52.55 | 51.37 | 731,500 |
Jul 16, 2024 | 51.91 | 52.82 | 51.50 | 52.76 | 51.57 | 818,400 |
Jul 15, 2024 | 50.00 | 51.73 | 49.88 | 51.35 | 50.20 | 993,900 |
Jul 12, 2024 | 49.34 | 49.72 | 49.04 | 49.49 | 48.38 | 583,500 |
Jul 11, 2024 | 48.01 | 49.23 | 47.95 | 49.20 | 48.09 | 839,400 |
Jul 10, 2024 | 46.88 | 47.54 | 46.66 | 47.48 | 46.41 | 934,000 |
Jul 09, 2024 | 47.33 | 47.84 | 46.73 | 47.00 | 45.94 | 973,100 |
Jul 08, 2024 | 47.65 | 47.88 | 47.24 | 47.73 | 46.66 | 840,500 |
Jul 05, 2024 | 48.53 | 48.53 | 46.94 | 47.31 | 46.25 | 1,591,600 |
Jul 03, 2024 | 48.98 | 49.79 | 48.73 | 48.74 | 47.64 | 302,700 |
Jul 02, 2024 | 48.28 | 48.96 | 48.08 | 48.91 | 47.81 | 560,400 |
Jul 01, 2024 | 48.73 | 49.55 | 48.22 | 48.27 | 47.19 | 820,300 |
Jun 28, 2024 | 48.45 | 48.86 | 48.01 | 48.49 | 47.40 | 1,276,800 |
Jun 27, 2024 | 48.11 | 48.24 | 47.54 | 48.02 | 46.94 | 596,600 |
Jun 26, 2024 | 48.00 | 48.32 | 47.84 | 48.22 | 47.14 | 572,400 |
Jun 25, 2024 | 49.59 | 49.75 | 48.20 | 48.22 | 47.14 | 645,800 |
Jun 24, 2024 | 49.20 | 50.12 | 49.12 | 49.59 | 48.48 | 909,900 |
Jun 21, 2024 | 49.14 | 49.25 | 48.77 | 49.03 | 47.93 | 1,606,300 |
Jun 20, 2024 | 48.31 | 49.14 | 48.20 | 48.95 | 47.85 | 446,700 |
Jun 18, 2024 | 48.04 | 48.56 | 47.98 | 48.30 | 47.21 | 412,600 |
Jun 17, 2024 | 46.91 | 48.09 | 46.90 | 48.00 | 46.92 | 716,400 |
Jun 14, 2024 | 47.39 | 47.63 | 46.84 | 47.13 | 46.07 | 494,000 |
Jun 13, 2024 | 48.15 | 48.21 | 47.45 | 48.06 | 46.98 | 448,100 |
Jun 12, 2024 | 47.89 | 48.65 | 47.76 | 48.18 | 47.10 | 530,800 |
Jun 11, 2024 | 48.65 | 48.70 | 46.89 | 46.93 | 45.88 | 853,200 |
Jun 10, 2024 | 48.59 | 49.43 | 48.59 | 49.05 | 47.95 | 894,000 |
Jun 07, 2024 | 48.04 | 49.23 | 47.72 | 49.07 | 47.97 | 1,253,000 |
Jun 06, 2024 | 48.07 | 48.58 | 47.89 | 48.31 | 47.22 | 861,500 |
Jun 05, 2024 | 47.73 | 48.14 | 47.24 | 47.99 | 46.91 | 650,100 |
Jun 04, 2024 | 47.82 | 48.46 | 47.39 | 47.59 | 46.52 | 868,100 |
Jun 03, 2024 | 49.28 | 49.41 | 48.08 | 48.40 | 47.31 | 745,600 |
May 31, 2024 | 48.83 | 49.13 | 48.62 | 49.12 | 48.02 | 1,087,700 |
May 30, 2024 | 47.92 | 48.58 | 47.73 | 48.46 | 47.37 | 543,900 |
May 29, 2024 | 47.50 | 47.76 | 47.23 | 47.63 | 46.56 | 516,400 |
May 28, 2024 | 48.70 | 48.85 | 47.85 | 48.05 | 46.97 | 545,900 |
May 24, 2024 | 48.12 | 48.55 | 48.11 | 48.35 | 47.26 | 558,500 |
May 23, 2024 | 48.28 | 48.51 | 47.57 | 47.89 | 46.81 | 855,200 |
May 22, 2024 | 48.71 | 49.10 | 48.09 | 48.21 | 47.13 | 879,700 |
May 21, 2024 | 49.71 | 49.85 | 48.78 | 48.85 | 47.75 | 1,128,100 |
May 20, 2024 | 49.97 | 50.20 | 49.34 | 49.75 | 48.63 | 775,400 |
May 17, 2024 | 50.10 | 50.37 | 49.74 | 49.98 | 48.86 | 622,500 |
May 16, 2024 | 49.89 | 50.16 | 49.23 | 49.89 | 48.77 | 800,100 |
May 15, 2024 | 50.53 | 50.84 | 49.64 | 50.04 | 48.92 | 702,200 |
May 14, 2024 | 51.09 | 51.18 | 50.17 | 50.27 | 49.14 | 1,228,600 |
May 13, 2024 | 51.00 | 51.11 | 50.27 | 50.72 | 49.58 | 948,900 |
May 10, 2024 | 51.40 | 51.63 | 50.52 | 50.70 | 49.56 | 682,900 |
May 09, 2024 | 50.65 | 51.40 | 50.46 | 51.26 | 50.11 | 706,900 |
May 09, 2024 | 1.04 Dividend | |||||
May 08, 2024 | 51.53 | 51.79 | 51.07 | 51.65 | 49.47 | 933,200 |
May 07, 2024 | 52.10 | 52.29 | 51.41 | 51.47 | 49.30 | 876,100 |
May 06, 2024 | 51.68 | 52.06 | 51.35 | 51.94 | 49.75 | 801,800 |
May 03, 2024 | 51.54 | 51.83 | 50.86 | 51.20 | 49.04 | 1,019,300 |
May 02, 2024 | 51.62 | 51.90 | 50.31 | 50.81 | 48.67 | 1,478,900 |
May 01, 2024 | 52.00 | 52.15 | 50.27 | 50.76 | 48.62 | 2,009,000 |
Apr 30, 2024 | 51.23 | 53.65 | 51.23 | 52.11 | 49.91 | 2,411,500 |
Apr 29, 2024 | 51.00 | 51.36 | 50.44 | 50.85 | 48.71 | 1,425,900 |
Apr 26, 2024 | 50.52 | 51.34 | 50.35 | 50.89 | 48.74 | 622,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |