Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.05 | 30.91 | 29.93 | 30.56 | 30.56 | 4,649,800 |
Oct 03, 2024 | 29.90 | 30.55 | 29.78 | 30.37 | 30.37 | 4,931,400 |
Oct 02, 2024 | 31.06 | 31.30 | 30.00 | 30.43 | 30.43 | 4,672,500 |
Oct 01, 2024 | 30.79 | 31.16 | 30.21 | 30.44 | 30.44 | 4,803,100 |
Sept 30, 2024 | 31.42 | 31.52 | 30.88 | 30.93 | 30.93 | 3,495,800 |
Sept 27, 2024 | 31.31 | 32.02 | 31.20 | 31.51 | 31.51 | 3,682,900 |
Sept 27, 2024 | 0.156105 Dividend | |||||
Sept 26, 2024 | 32.03 | 32.19 | 31.19 | 31.56 | 31.40 | 3,187,100 |
Sept 25, 2024 | 32.28 | 32.29 | 31.50 | 31.71 | 31.55 | 3,149,800 |
Sept 24, 2024 | 31.99 | 32.18 | 31.37 | 32.16 | 32.00 | 5,052,100 |
Sept 23, 2024 | 32.27 | 32.49 | 31.38 | 31.79 | 31.63 | 4,892,200 |
Sept 20, 2024 | 33.07 | 33.63 | 32.25 | 32.58 | 32.42 | 7,042,000 |
Sept 19, 2024 | 34.70 | 34.70 | 33.23 | 33.47 | 33.30 | 4,369,100 |
Sept 18, 2024 | 33.69 | 34.95 | 33.69 | 34.41 | 34.24 | 8,312,000 |
Sept 17, 2024 | 34.44 | 34.56 | 33.90 | 34.08 | 33.91 | 3,234,700 |
Sept 16, 2024 | 34.86 | 35.07 | 34.29 | 34.44 | 34.27 | 12,752,200 |
Sept 13, 2024 | 33.80 | 35.10 | 33.80 | 34.76 | 34.59 | 10,815,700 |
Sept 12, 2024 | 33.42 | 34.02 | 33.19 | 33.77 | 33.60 | 4,727,000 |
Sept 11, 2024 | 33.62 | 33.81 | 33.27 | 33.62 | 33.45 | 4,122,800 |
Sept 10, 2024 | 33.33 | 33.63 | 33.10 | 33.53 | 33.36 | 3,118,700 |
Sept 09, 2024 | 33.12 | 33.68 | 33.04 | 33.45 | 33.28 | 4,599,100 |
Sept 06, 2024 | 33.27 | 33.54 | 32.89 | 33.35 | 33.19 | 6,070,500 |
Sept 05, 2024 | 33.28 | 33.76 | 33.17 | 33.17 | 33.01 | 8,470,800 |
Sept 04, 2024 | 32.69 | 33.72 | 32.56 | 33.40 | 33.23 | 7,275,600 |
Sept 03, 2024 | 32.20 | 32.69 | 31.72 | 32.39 | 32.23 | 9,612,800 |
Sept 02, 2024 | 31.63 | 31.86 | 31.37 | 31.67 | 31.51 | 3,177,900 |
Aug 30, 2024 | 32.01 | 32.48 | 31.60 | 31.93 | 31.77 | 28,516,000 |
Aug 29, 2024 | 32.94 | 33.08 | 32.31 | 32.49 | 32.33 | 5,433,600 |
Aug 28, 2024 | 32.80 | 33.00 | 32.27 | 32.85 | 32.69 | 8,357,500 |
Aug 27, 2024 | 33.25 | 33.78 | 32.79 | 32.97 | 32.81 | 7,758,100 |
Aug 26, 2024 | 33.75 | 33.86 | 33.30 | 33.53 | 33.36 | 4,010,100 |
Aug 23, 2024 | 32.69 | 33.78 | 32.55 | 33.57 | 33.40 | 8,390,500 |
Aug 22, 2024 | 33.39 | 33.75 | 32.18 | 32.31 | 32.15 | 7,674,900 |
Aug 21, 2024 | 32.88 | 33.69 | 32.82 | 33.48 | 33.31 | 9,481,600 |
Aug 20, 2024 | 32.29 | 33.12 | 31.77 | 32.96 | 32.80 | 10,203,800 |
Aug 19, 2024 | 31.84 | 32.38 | 31.58 | 32.05 | 31.89 | 6,801,300 |
Aug 16, 2024 | 31.85 | 32.35 | 31.50 | 31.60 | 31.44 | 7,157,600 |
Aug 15, 2024 | 30.97 | 31.99 | 30.76 | 31.48 | 31.32 | 7,010,500 |
Aug 14, 2024 | 31.50 | 32.51 | 30.45 | 30.73 | 30.58 | 19,975,700 |
Aug 13, 2024 | 29.72 | 30.26 | 29.72 | 29.85 | 29.70 | 6,329,400 |
Aug 12, 2024 | 29.97 | 30.29 | 29.35 | 29.35 | 29.20 | 4,198,700 |
Aug 09, 2024 | 29.55 | 29.85 | 29.32 | 29.68 | 29.53 | 3,608,400 |
Aug 08, 2024 | 29.05 | 29.62 | 28.86 | 29.26 | 29.12 | 3,989,500 |
Aug 07, 2024 | 28.32 | 29.09 | 28.24 | 29.04 | 28.90 | 3,817,100 |
Aug 06, 2024 | 27.50 | 28.31 | 27.50 | 28.00 | 27.86 | 3,679,400 |
Aug 05, 2024 | 27.84 | 28.03 | 26.86 | 27.36 | 27.22 | 5,458,900 |
Aug 02, 2024 | 28.05 | 28.54 | 27.67 | 27.98 | 27.84 | 4,097,000 |
Aug 01, 2024 | 27.96 | 28.79 | 27.96 | 28.05 | 27.91 | 5,015,600 |
Jul 31, 2024 | 28.42 | 28.45 | 27.59 | 27.59 | 27.45 | 5,162,800 |
Jul 30, 2024 | 28.20 | 28.44 | 28.10 | 28.17 | 28.03 | 2,891,600 |
Jul 29, 2024 | 28.29 | 28.57 | 27.94 | 28.25 | 28.11 | 3,566,500 |
Jul 26, 2024 | 27.15 | 28.16 | 27.13 | 28.08 | 27.94 | 3,908,600 |
Jul 25, 2024 | 27.50 | 27.50 | 26.92 | 27.06 | 26.93 | 4,897,300 |
Jul 24, 2024 | 27.48 | 27.85 | 27.32 | 27.50 | 27.36 | 3,675,800 |
Jul 23, 2024 | 28.16 | 28.18 | 27.47 | 27.80 | 27.66 | 4,145,300 |
Jul 22, 2024 | 27.94 | 28.54 | 27.93 | 28.16 | 28.02 | 2,077,700 |
Jul 19, 2024 | 28.69 | 28.84 | 28.09 | 28.10 | 27.96 | 3,503,700 |
Jul 18, 2024 | 29.18 | 29.18 | 28.06 | 28.34 | 28.20 | 5,006,100 |
Jul 17, 2024 | 29.75 | 29.80 | 29.18 | 29.18 | 29.04 | 3,660,200 |
Jul 16, 2024 | 29.55 | 30.16 | 29.30 | 29.50 | 29.35 | 3,676,600 |
Jul 15, 2024 | 28.94 | 29.51 | 28.73 | 29.47 | 29.32 | 3,138,900 |
Jul 12, 2024 | 28.56 | 29.19 | 28.37 | 28.94 | 28.80 | 5,394,600 |
Jul 11, 2024 | 28.65 | 28.96 | 28.50 | 28.65 | 28.51 | 6,605,000 |
Jul 10, 2024 | 28.81 | 29.10 | 28.44 | 28.65 | 28.51 | 3,363,000 |
Jul 09, 2024 | 27.85 | 28.59 | 27.74 | 28.59 | 28.45 | 7,759,400 |
Jul 08, 2024 | 27.31 | 27.85 | 27.21 | 27.76 | 27.62 | 6,513,500 |
Jul 05, 2024 | 27.92 | 28.08 | 27.26 | 27.70 | 27.56 | 3,330,900 |
Jul 04, 2024 | 27.75 | 28.17 | 27.55 | 27.72 | 27.58 | 3,883,200 |
Jul 03, 2024 | 27.15 | 27.65 | 26.89 | 27.45 | 27.31 | 5,416,500 |
Jul 02, 2024 | 26.70 | 27.10 | 26.52 | 26.91 | 26.78 | 5,753,700 |
Jul 01, 2024 | 26.60 | 27.05 | 26.45 | 26.70 | 26.57 | 5,220,000 |
Jul 01, 2024 | 0.155994 Dividend | |||||
Jun 28, 2024 | 27.17 | 27.50 | 26.72 | 27.20 | 26.91 | 7,852,900 |
Jun 27, 2024 | 26.47 | 27.39 | 26.18 | 27.39 | 27.10 | 5,249,200 |
Jun 26, 2024 | 25.86 | 26.51 | 25.52 | 26.39 | 26.11 | 9,996,800 |
Jun 25, 2024 | 26.26 | 26.91 | 26.12 | 26.12 | 25.84 | 3,758,300 |
Jun 24, 2024 | 26.61 | 26.93 | 26.40 | 26.61 | 26.33 | 3,570,000 |
Jun 21, 2024 | 25.45 | 26.38 | 25.36 | 26.35 | 26.07 | 6,771,800 |
Jun 20, 2024 | 26.36 | 26.62 | 25.65 | 25.74 | 25.47 | 5,220,400 |
Jun 19, 2024 | 25.94 | 26.22 | 25.57 | 26.15 | 25.87 | 3,099,400 |
Jun 18, 2024 | 25.57 | 26.50 | 25.30 | 26.20 | 25.92 | 12,271,700 |
Jun 17, 2024 | 26.61 | 26.77 | 25.42 | 25.54 | 25.27 | 7,800,100 |
Jun 14, 2024 | 26.56 | 27.19 | 26.35 | 26.93 | 26.64 | 2,379,000 |
Jun 13, 2024 | 26.83 | 27.05 | 26.23 | 26.75 | 26.47 | 4,047,100 |
Jun 12, 2024 | 27.90 | 28.24 | 26.76 | 26.78 | 26.49 | 7,945,100 |
Jun 11, 2024 | 26.52 | 27.22 | 26.40 | 27.16 | 26.87 | 3,235,700 |
Jun 10, 2024 | 26.91 | 27.04 | 26.43 | 26.55 | 26.27 | 2,342,500 |
Jun 07, 2024 | 26.98 | 27.37 | 26.77 | 26.91 | 26.62 | 5,666,000 |
Jun 06, 2024 | 26.80 | 27.81 | 26.80 | 27.37 | 27.08 | 5,747,500 |
Jun 05, 2024 | 27.09 | 27.31 | 26.56 | 26.90 | 26.61 | 4,480,600 |
Jun 04, 2024 | 28.17 | 28.29 | 27.04 | 27.15 | 26.86 | 6,936,600 |
Jun 03, 2024 | 27.47 | 27.55 | 26.70 | 27.31 | 27.02 | 14,651,100 |
May 31, 2024 | 27.81 | 27.88 | 27.20 | 27.46 | 27.17 | 5,238,000 |
May 29, 2024 | 27.64 | 28.37 | 27.50 | 27.82 | 27.52 | 4,229,500 |
May 28, 2024 | 28.98 | 29.03 | 27.68 | 28.18 | 27.88 | 6,600,100 |
May 27, 2024 | 29.00 | 29.17 | 28.26 | 28.54 | 28.24 | 2,947,200 |
May 24, 2024 | 29.10 | 29.40 | 28.76 | 28.98 | 28.67 | 2,289,900 |
May 23, 2024 | 29.14 | 29.48 | 28.92 | 29.20 | 28.89 | 6,097,900 |
May 22, 2024 | 29.44 | 29.89 | 28.94 | 29.12 | 28.81 | 89,977,800 |
May 21, 2024 | 31.10 | 31.53 | 30.88 | 30.99 | 30.66 | 4,343,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |