Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 25, 2024 | 47.11 | 47.83 | 47.08 | 47.10 | 47.10 | 1,845,344 |
Jul 24, 2024 | 48.36 | 48.38 | 47.59 | 47.62 | 47.62 | 358,135 |
Jul 23, 2024 | 48.89 | 49.08 | 48.74 | 48.80 | 48.80 | 126,739 |
Jul 22, 2024 | 48.94 | 49.10 | 48.42 | 49.06 | 49.06 | 32,138 |
Jul 19, 2024 | 48.90 | 49.04 | 48.56 | 48.80 | 48.80 | 38,162 |
Jul 18, 2024 | 49.46 | 50.27 | 48.97 | 49.07 | 49.07 | 142,764 |
Jul 17, 2024 | 49.96 | 50.12 | 49.66 | 49.66 | 49.66 | 30,826 |
Jul 16, 2024 | 49.09 | 50.32 | 49.09 | 50.29 | 50.29 | 55,046 |
Jul 15, 2024 | 49.14 | 49.41 | 48.90 | 48.98 | 48.98 | 211,224 |
Jul 12, 2024 | 48.74 | 49.44 | 48.74 | 49.13 | 49.13 | 35,035 |
Jul 11, 2024 | 47.96 | 48.47 | 47.89 | 48.40 | 48.40 | 129,408 |
Jul 10, 2024 | 47.38 | 47.62 | 47.26 | 47.57 | 47.57 | 34,476 |
Jul 09, 2024 | 47.37 | 47.57 | 47.21 | 47.21 | 47.21 | 30,949 |
Jul 08, 2024 | 47.27 | 47.51 | 47.27 | 47.35 | 47.35 | 52,531 |
Jul 05, 2024 | 47.19 | 47.22 | 46.93 | 47.14 | 47.14 | 33,151 |
Jul 03, 2024 | 47.33 | 47.46 | 47.20 | 47.20 | 47.20 | 67,577 |
Jul 02, 2024 | 46.99 | 47.34 | 46.99 | 47.24 | 47.24 | 36,579 |
Jul 01, 2024 | 48.02 | 48.02 | 47.05 | 47.17 | 47.17 | 171,338 |
Jun 28, 2024 | 47.94 | 48.21 | 47.86 | 48.04 | 48.04 | 89,616 |
Jun 27, 2024 | 47.97 | 48.04 | 47.88 | 48.04 | 48.04 | 20,818 |
Jun 26, 2024 | 47.79 | 48.08 | 47.79 | 48.03 | 48.03 | 19,442 |
Jun 25, 2024 | 48.54 | 48.54 | 48.01 | 48.08 | 48.08 | 23,383 |
Jun 24, 2024 | 48.49 | 48.81 | 48.44 | 48.60 | 48.60 | 84,280 |
Jun 24, 2024 | 0.10322 Dividend | |||||
Jun 21, 2024 | 48.40 | 48.61 | 48.27 | 48.58 | 48.48 | 28,361 |
Jun 20, 2024 | 48.18 | 48.44 | 48.18 | 48.33 | 48.23 | 29,691 |
Jun 18, 2024 | 48.35 | 48.36 | 48.22 | 48.23 | 48.13 | 36,294 |
Jun 17, 2024 | 47.59 | 48.44 | 47.59 | 48.35 | 48.25 | 34,864 |
Jun 14, 2024 | 47.93 | 47.95 | 47.44 | 47.69 | 47.59 | 34,714 |
Jun 13, 2024 | 48.38 | 48.38 | 48.03 | 48.30 | 48.20 | 18,409 |
Jun 12, 2024 | 48.70 | 48.90 | 48.33 | 48.43 | 48.33 | 39,615 |
Jun 11, 2024 | 48.07 | 48.07 | 47.89 | 48.03 | 47.93 | 14,711 |
Jun 10, 2024 | 47.96 | 48.36 | 47.96 | 48.35 | 48.25 | 26,829 |
Jun 07, 2024 | 48.08 | 48.39 | 48.08 | 48.14 | 48.04 | 71,235 |
Jun 06, 2024 | 48.56 | 48.56 | 48.29 | 48.37 | 48.27 | 21,915 |
Jun 05, 2024 | 48.18 | 48.43 | 47.91 | 48.40 | 48.30 | 19,639 |
Jun 04, 2024 | 48.06 | 48.32 | 47.94 | 48.07 | 47.97 | 50,228 |
Jun 03, 2024 | 48.38 | 48.38 | 47.94 | 48.37 | 48.27 | 19,608 |
May 31, 2024 | 47.67 | 48.27 | 47.52 | 48.26 | 48.16 | 25,574 |
May 30, 2024 | 47.08 | 47.57 | 47.08 | 47.47 | 47.37 | 119,021 |
May 29, 2024 | 46.91 | 46.99 | 46.83 | 46.92 | 46.82 | 29,464 |
May 28, 2024 | 47.49 | 47.66 | 47.20 | 47.42 | 47.32 | 75,369 |
May 24, 2024 | 47.23 | 47.52 | 47.23 | 47.52 | 47.42 | 13,753 |
May 23, 2024 | 47.54 | 47.54 | 46.78 | 46.84 | 46.74 | 65,471 |
May 22, 2024 | 48.03 | 48.03 | 47.38 | 47.47 | 47.37 | 60,716 |
May 21, 2024 | 48.24 | 48.25 | 48.02 | 48.18 | 48.08 | 17,982 |
May 20, 2024 | 48.28 | 48.49 | 48.17 | 48.26 | 48.16 | 16,343 |
May 17, 2024 | 48.14 | 48.29 | 48.12 | 48.29 | 48.19 | 52,537 |
May 16, 2024 | 48.42 | 48.46 | 48.18 | 48.18 | 48.08 | 32,827 |
May 15, 2024 | 48.44 | 48.46 | 48.23 | 48.41 | 48.31 | 16,689 |
May 14, 2024 | 48.26 | 48.35 | 48.00 | 48.16 | 48.06 | 15,492 |
May 13, 2024 | 48.28 | 48.35 | 47.91 | 48.01 | 47.91 | 27,357 |
May 10, 2024 | 48.20 | 48.20 | 47.88 | 47.99 | 47.89 | 21,349 |
May 09, 2024 | 47.61 | 48.14 | 47.54 | 48.14 | 48.04 | 18,541 |
May 08, 2024 | 47.43 | 47.68 | 47.43 | 47.66 | 47.56 | 19,979 |
May 07, 2024 | 48.08 | 48.12 | 47.78 | 47.78 | 47.68 | 17,587 |
May 06, 2024 | 47.74 | 48.00 | 47.74 | 47.94 | 47.84 | 22,405 |
May 03, 2024 | 47.64 | 47.95 | 47.49 | 47.51 | 47.41 | 30,092 |
May 02, 2024 | 47.26 | 47.27 | 46.79 | 47.19 | 47.09 | 527,681 |
May 01, 2024 | 47.18 | 47.66 | 46.79 | 46.95 | 46.85 | 30,762 |
Apr 30, 2024 | 47.97 | 48.04 | 47.37 | 47.39 | 47.29 | 31,537 |
Apr 29, 2024 | 48.29 | 48.41 | 48.17 | 48.41 | 48.31 | 22,321 |
Apr 26, 2024 | 47.87 | 48.17 | 47.86 | 47.97 | 47.87 | 28,779 |
Apr 25, 2024 | 47.54 | 47.87 | 47.10 | 47.78 | 47.68 | 23,745 |
Apr 24, 2024 | 47.70 | 48.12 | 47.58 | 47.90 | 47.80 | 17,268 |
Apr 23, 2024 | 47.26 | 47.74 | 47.20 | 47.63 | 47.53 | 108,734 |
Apr 22, 2024 | 46.87 | 47.24 | 46.69 | 47.03 | 46.93 | 10,836 |
Apr 19, 2024 | 46.70 | 46.98 | 46.56 | 46.68 | 46.58 | 17,532 |
Apr 18, 2024 | 46.95 | 47.20 | 46.65 | 46.72 | 46.62 | 11,708 |
Apr 17, 2024 | 47.23 | 47.23 | 46.65 | 46.71 | 46.61 | 26,480 |
Apr 16, 2024 | 47.01 | 47.19 | 46.75 | 46.91 | 46.81 | 56,653 |
Apr 15, 2024 | 48.21 | 48.21 | 47.07 | 47.17 | 47.07 | 25,382 |
Apr 12, 2024 | 48.19 | 48.19 | 47.54 | 47.67 | 47.57 | 74,269 |
Apr 11, 2024 | 48.58 | 48.73 | 48.17 | 48.61 | 48.51 | 15,716 |
Apr 10, 2024 | 48.75 | 48.75 | 48.34 | 48.53 | 48.43 | 22,627 |
Apr 09, 2024 | 49.63 | 49.63 | 49.05 | 49.61 | 49.50 | 22,711 |
Apr 08, 2024 | 49.32 | 49.63 | 49.32 | 49.43 | 49.32 | 26,699 |
Apr 05, 2024 | 48.84 | 49.24 | 48.84 | 49.17 | 49.07 | 67,150 |
Apr 04, 2024 | 50.15 | 50.15 | 48.81 | 48.83 | 48.73 | 53,208 |
Apr 03, 2024 | 49.55 | 49.85 | 49.55 | 49.64 | 49.53 | 16,312 |
Apr 02, 2024 | 50.08 | 50.12 | 49.68 | 49.82 | 49.71 | 44,215 |
Apr 01, 2024 | 51.05 | 51.05 | 50.70 | 50.76 | 50.65 | 14,825 |
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 50.91 | 41,498 |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 50.82 | 19,315 |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50.00 | 50,702 |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 49.91 | 23,027 |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 50.18 | 44,095 |
Mar 21, 2024 | 50.39 | 50.92 | 50.39 | 50.83 | 50.72 | 59,553 |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 50.24 | 46,427 |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 49.49 | 21,923 |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 49.00 | 19,725 |
Mar 18, 2024 | 0.1331 Dividend | |||||
Mar 15, 2024 | 49.19 | 49.47 | 49.14 | 49.18 | 48.94 | 90,357 |
Mar 14, 2024 | 50.15 | 50.15 | 49.15 | 49.38 | 49.14 | 57,479 |
Mar 13, 2024 | 50.03 | 50.30 | 50.03 | 50.06 | 49.82 | 26,057 |
Mar 12, 2024 | 49.59 | 49.96 | 49.55 | 49.83 | 49.59 | 25,230 |
Mar 11, 2024 | 49.46 | 49.65 | 49.29 | 49.55 | 49.31 | 136,157 |
Mar 08, 2024 | 49.86 | 49.86 | 49.42 | 49.52 | 49.28 | 30,404 |
Mar 07, 2024 | 49.36 | 49.69 | 49.36 | 49.44 | 49.20 | 19,448 |
Mar 06, 2024 | 49.37 | 49.50 | 49.11 | 49.26 | 49.02 | 18,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |