Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.96 | 40.98 | 40.47 | 40.78 | 40.78 | 535,400 |
Jul 26, 2024 | 0.388 Dividend | |||||
Jul 25, 2024 | 41.00 | 41.31 | 40.61 | 40.84 | 40.45 | 1,011,000 |
Jul 24, 2024 | 40.33 | 40.84 | 40.20 | 40.71 | 40.32 | 903,500 |
Jul 23, 2024 | 40.23 | 40.39 | 39.99 | 40.14 | 39.76 | 635,300 |
Jul 22, 2024 | 40.25 | 40.36 | 39.83 | 40.26 | 39.88 | 725,600 |
Jul 19, 2024 | 39.94 | 39.94 | 39.34 | 39.77 | 39.39 | 398,600 |
Jul 18, 2024 | 39.78 | 40.48 | 39.72 | 39.83 | 39.45 | 667,500 |
Jul 17, 2024 | 39.24 | 40.31 | 38.97 | 39.92 | 39.54 | 1,191,500 |
Jul 16, 2024 | 38.86 | 39.24 | 37.46 | 39.01 | 38.64 | 828,300 |
Jul 15, 2024 | 38.69 | 38.88 | 38.44 | 38.60 | 38.23 | 576,700 |
Jul 12, 2024 | 38.58 | 39.16 | 38.58 | 38.71 | 38.34 | 721,400 |
Jul 11, 2024 | 37.52 | 38.45 | 37.52 | 38.37 | 38.01 | 829,400 |
Jul 10, 2024 | 36.64 | 37.11 | 36.44 | 37.09 | 36.74 | 429,600 |
Jul 09, 2024 | 35.97 | 36.49 | 35.89 | 36.44 | 36.09 | 347,800 |
Jul 08, 2024 | 36.42 | 36.58 | 36.07 | 36.10 | 35.76 | 554,200 |
Jul 05, 2024 | 36.02 | 36.34 | 35.70 | 36.23 | 35.89 | 523,600 |
Jul 03, 2024 | 36.26 | 36.36 | 35.89 | 35.99 | 35.65 | 239,800 |
Jul 02, 2024 | 36.40 | 36.51 | 36.08 | 36.20 | 35.86 | 258,600 |
Jul 01, 2024 | 37.07 | 37.24 | 36.08 | 36.29 | 35.95 | 463,400 |
Jun 28, 2024 | 37.14 | 37.36 | 36.91 | 36.96 | 36.61 | 2,166,700 |
Jun 27, 2024 | 36.67 | 37.01 | 36.50 | 36.93 | 36.58 | 661,000 |
Jun 26, 2024 | 36.13 | 36.60 | 35.88 | 36.58 | 36.23 | 700,100 |
Jun 25, 2024 | 36.69 | 36.81 | 36.17 | 36.34 | 35.99 | 558,500 |
Jun 24, 2024 | 36.43 | 37.00 | 36.39 | 36.77 | 36.42 | 518,400 |
Jun 21, 2024 | 36.51 | 36.82 | 36.14 | 36.26 | 35.92 | 1,926,600 |
Jun 20, 2024 | 35.56 | 36.45 | 35.56 | 36.40 | 36.05 | 937,700 |
Jun 18, 2024 | 36.71 | 36.78 | 35.58 | 35.65 | 35.31 | 971,900 |
Jun 17, 2024 | 37.38 | 37.45 | 36.79 | 36.88 | 36.53 | 590,200 |
Jun 14, 2024 | 37.71 | 37.91 | 37.51 | 37.56 | 37.20 | 523,600 |
Jun 13, 2024 | 37.60 | 38.19 | 37.42 | 37.99 | 37.63 | 698,300 |
Jun 12, 2024 | 37.80 | 38.01 | 37.42 | 37.64 | 37.28 | 716,800 |
Jun 11, 2024 | 36.98 | 37.29 | 36.89 | 37.21 | 36.86 | 446,600 |
Jun 10, 2024 | 37.06 | 37.39 | 36.91 | 37.27 | 36.92 | 382,800 |
Jun 07, 2024 | 37.27 | 37.54 | 36.91 | 37.20 | 36.85 | 571,200 |
Jun 06, 2024 | 37.92 | 38.01 | 37.39 | 37.50 | 37.14 | 752,900 |
Jun 05, 2024 | 38.15 | 38.57 | 37.77 | 37.88 | 37.52 | 1,976,200 |
Jun 04, 2024 | 36.51 | 38.25 | 36.02 | 37.84 | 37.48 | 2,124,900 |
Jun 03, 2024 | 38.34 | 38.77 | 37.92 | 38.08 | 37.72 | 273,400 |
May 31, 2024 | 37.55 | 38.35 | 37.55 | 38.34 | 37.98 | 505,900 |
May 30, 2024 | 36.66 | 37.37 | 36.53 | 37.36 | 37.01 | 418,300 |
May 29, 2024 | 36.86 | 36.98 | 36.53 | 36.60 | 36.25 | 439,100 |
May 28, 2024 | 37.42 | 37.53 | 36.92 | 37.12 | 36.77 | 418,100 |
May 24, 2024 | 36.96 | 37.33 | 36.53 | 37.23 | 36.88 | 409,800 |
May 23, 2024 | 37.47 | 37.47 | 36.75 | 36.83 | 36.48 | 423,500 |
May 22, 2024 | 38.67 | 38.83 | 37.64 | 37.70 | 37.34 | 430,100 |
May 21, 2024 | 38.41 | 38.87 | 38.39 | 38.84 | 38.47 | 424,900 |
May 20, 2024 | 38.39 | 38.60 | 38.39 | 38.54 | 38.17 | 504,000 |
May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 38.12 | 439,600 |
May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 38.11 | 467,000 |
May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 37.87 | 283,300 |
May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 37.61 | 310,200 |
May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 37.59 | 375,800 |
May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 37.57 | 426,600 |
May 09, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 37.85 | 612,200 |
May 08, 2024 | 38.33 | 38.37 | 37.74 | 37.97 | 37.61 | 496,000 |
May 07, 2024 | 38.35 | 38.49 | 37.95 | 38.42 | 38.05 | 953,500 |
May 06, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 37.87 | 1,041,000 |
May 03, 2024 | 38.06 | 38.12 | 37.50 | 37.78 | 37.42 | 459,800 |
May 02, 2024 | 37.69 | 37.90 | 37.44 | 37.71 | 37.35 | 596,000 |
May 01, 2024 | 37.26 | 37.63 | 36.93 | 37.39 | 37.03 | 857,600 |
Apr 30, 2024 | 35.80 | 37.57 | 35.35 | 37.06 | 36.71 | 1,034,500 |
Apr 29, 2024 | 36.45 | 37.09 | 36.31 | 37.06 | 36.71 | 698,100 |
Apr 26, 2024 | 36.43 | 36.50 | 36.09 | 36.32 | 35.97 | 499,900 |
Apr 25, 2024 | 36.25 | 36.37 | 35.88 | 36.32 | 35.97 | 597,600 |
Apr 25, 2024 | 0.388 Dividend | |||||
Apr 24, 2024 | 36.09 | 36.66 | 35.89 | 36.63 | 35.90 | 523,600 |
Apr 23, 2024 | 36.65 | 37.16 | 36.26 | 36.29 | 35.56 | 454,300 |
Apr 22, 2024 | 36.62 | 36.85 | 36.43 | 36.69 | 35.96 | 334,100 |
Apr 19, 2024 | 35.99 | 36.69 | 35.91 | 36.61 | 35.88 | 835,800 |
Apr 18, 2024 | 35.97 | 36.25 | 35.78 | 36.12 | 35.40 | 455,700 |
Apr 17, 2024 | 36.07 | 36.10 | 35.57 | 35.89 | 35.17 | 573,800 |
Apr 16, 2024 | 35.80 | 36.04 | 35.52 | 35.97 | 35.25 | 763,100 |
Apr 15, 2024 | 36.39 | 36.68 | 35.98 | 36.16 | 35.44 | 506,100 |
Apr 12, 2024 | 36.94 | 37.22 | 36.00 | 36.23 | 35.51 | 716,100 |
Apr 11, 2024 | 37.00 | 37.02 | 36.45 | 36.91 | 36.17 | 586,900 |
Apr 10, 2024 | 36.61 | 36.89 | 36.38 | 36.82 | 36.08 | 793,100 |
Apr 09, 2024 | 37.52 | 37.77 | 37.05 | 37.24 | 36.50 | 710,500 |
Apr 08, 2024 | 37.34 | 37.55 | 37.07 | 37.45 | 36.70 | 459,800 |
Apr 05, 2024 | 36.92 | 37.37 | 36.56 | 37.20 | 36.46 | 618,300 |
Apr 04, 2024 | 37.52 | 37.57 | 36.91 | 37.18 | 36.44 | 534,100 |
Apr 03, 2024 | 37.24 | 37.37 | 36.74 | 37.17 | 36.43 | 457,800 |
Apr 02, 2024 | 37.34 | 37.83 | 37.27 | 37.31 | 36.56 | 514,500 |
Apr 01, 2024 | 37.71 | 37.71 | 37.14 | 37.37 | 36.62 | 329,300 |
Mar 28, 2024 | 37.45 | 37.73 | 37.43 | 37.64 | 36.89 | 600,200 |
Mar 27, 2024 | 37.14 | 37.53 | 37.02 | 37.45 | 36.70 | 396,000 |
Mar 26, 2024 | 37.00 | 37.00 | 36.60 | 36.91 | 36.17 | 570,900 |
Mar 25, 2024 | 37.28 | 37.36 | 36.74 | 36.85 | 36.11 | 317,400 |
Mar 22, 2024 | 37.38 | 37.52 | 37.15 | 37.17 | 36.43 | 706,200 |
Mar 21, 2024 | 37.28 | 37.42 | 36.95 | 37.19 | 36.45 | 535,800 |
Mar 20, 2024 | 36.62 | 37.14 | 36.61 | 37.07 | 36.33 | 549,100 |
Mar 19, 2024 | 37.01 | 37.25 | 36.63 | 36.80 | 36.06 | 406,100 |
Mar 18, 2024 | 36.54 | 37.16 | 36.13 | 36.95 | 36.21 | 1,368,200 |
Mar 15, 2024 | 36.49 | 36.98 | 36.49 | 36.70 | 35.97 | 1,500,700 |
Mar 14, 2024 | 36.71 | 36.92 | 36.26 | 36.63 | 35.90 | 756,900 |
Mar 13, 2024 | 37.39 | 37.82 | 36.66 | 36.92 | 36.18 | 860,300 |
Mar 12, 2024 | 37.61 | 37.61 | 37.18 | 37.40 | 36.65 | 486,000 |
Mar 11, 2024 | 37.69 | 38.11 | 37.66 | 37.71 | 36.96 | 517,300 |
Mar 08, 2024 | 37.84 | 37.96 | 37.29 | 37.69 | 36.94 | 806,000 |
Mar 07, 2024 | 37.74 | 37.91 | 37.26 | 37.74 | 36.99 | 1,451,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |