Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.57 | 38.67 | 38.05 | 38.50 | 38.50 | 1,543,600 |
Jul 25, 2024 | 37.95 | 38.64 | 37.72 | 38.48 | 38.48 | 2,271,600 |
Jul 24, 2024 | 38.01 | 38.58 | 37.89 | 38.04 | 38.04 | 2,695,300 |
Jul 23, 2024 | 38.55 | 38.55 | 37.82 | 38.09 | 38.09 | 3,616,900 |
Jul 22, 2024 | 38.44 | 38.90 | 38.08 | 38.78 | 38.78 | 2,885,600 |
Jul 19, 2024 | 38.67 | 39.10 | 38.22 | 38.52 | 38.52 | 2,462,600 |
Jul 18, 2024 | 39.10 | 39.23 | 38.69 | 38.82 | 38.82 | 3,057,400 |
Jul 17, 2024 | 38.40 | 39.19 | 38.37 | 38.85 | 38.85 | 3,083,800 |
Jul 16, 2024 | 38.50 | 38.69 | 38.29 | 38.39 | 38.39 | 5,479,200 |
Jul 15, 2024 | 38.47 | 39.20 | 38.08 | 38.86 | 38.86 | 2,721,400 |
Jul 12, 2024 | 38.64 | 38.66 | 38.01 | 38.27 | 38.27 | 2,071,100 |
Jul 11, 2024 | 38.05 | 38.42 | 37.45 | 38.23 | 38.23 | 2,564,100 |
Jul 10, 2024 | 37.63 | 38.17 | 37.36 | 37.89 | 37.89 | 3,323,300 |
Jul 09, 2024 | 37.72 | 37.94 | 37.42 | 37.46 | 37.46 | 3,482,200 |
Jul 08, 2024 | 37.69 | 38.07 | 37.57 | 37.95 | 37.95 | 3,074,900 |
Jul 05, 2024 | 38.94 | 39.01 | 37.61 | 37.78 | 37.78 | 7,892,800 |
Jul 03, 2024 | 38.99 | 39.44 | 38.85 | 39.03 | 39.03 | 1,332,900 |
Jul 02, 2024 | 38.47 | 38.78 | 38.31 | 38.77 | 38.77 | 4,205,100 |
Jul 01, 2024 | 38.26 | 38.65 | 38.15 | 38.22 | 38.22 | 3,028,900 |
Jun 28, 2024 | 38.30 | 38.50 | 37.80 | 38.10 | 38.10 | 3,880,400 |
Jun 27, 2024 | 37.56 | 38.03 | 37.49 | 38.01 | 38.01 | 4,583,800 |
Jun 26, 2024 | 37.33 | 37.69 | 37.06 | 37.30 | 37.30 | 4,401,600 |
Jun 25, 2024 | 37.80 | 37.89 | 37.39 | 37.73 | 37.73 | 5,407,500 |
Jun 24, 2024 | 36.89 | 38.04 | 36.78 | 37.89 | 37.89 | 6,702,600 |
Jun 21, 2024 | 37.05 | 37.22 | 36.55 | 36.68 | 36.68 | 3,676,500 |
Jun 20, 2024 | 37.15 | 37.66 | 36.97 | 37.14 | 37.14 | 4,113,700 |
Jun 18, 2024 | 36.51 | 37.25 | 36.43 | 37.01 | 37.01 | 4,277,900 |
Jun 17, 2024 | 36.72 | 36.74 | 36.15 | 36.37 | 36.37 | 19,316,800 |
Jun 14, 2024 | 36.63 | 36.74 | 36.28 | 36.58 | 36.58 | 6,994,100 |
Jun 13, 2024 | 37.91 | 38.02 | 36.79 | 36.92 | 36.92 | 8,790,600 |
Jun 12, 2024 | 38.75 | 39.10 | 38.03 | 38.06 | 38.06 | 4,198,100 |
Jun 11, 2024 | 37.91 | 38.22 | 37.48 | 38.09 | 38.09 | 3,226,800 |
Jun 10, 2024 | 38.18 | 38.52 | 38.03 | 38.14 | 38.14 | 3,672,400 |
Jun 07, 2024 | 38.20 | 38.59 | 37.87 | 37.99 | 37.99 | 3,753,900 |
Jun 06, 2024 | 37.84 | 38.46 | 37.74 | 38.38 | 38.38 | 3,668,800 |
Jun 05, 2024 | 37.84 | 38.14 | 37.54 | 37.76 | 37.76 | 7,238,800 |
Jun 04, 2024 | 38.10 | 38.23 | 36.93 | 37.65 | 37.65 | 9,975,600 |
Jun 04, 2024 | 0.4 Dividend | |||||
Jun 03, 2024 | 40.74 | 40.82 | 38.79 | 38.84 | 38.44 | 7,643,200 |
May 31, 2024 | 40.16 | 40.89 | 40.06 | 40.82 | 40.40 | 12,948,700 |
May 30, 2024 | 39.75 | 40.46 | 39.71 | 39.87 | 39.46 | 4,142,500 |
May 29, 2024 | 40.33 | 40.53 | 39.35 | 39.71 | 39.30 | 3,331,700 |
May 28, 2024 | 40.70 | 41.14 | 40.40 | 40.65 | 40.23 | 6,869,800 |
May 24, 2024 | 40.45 | 40.70 | 40.10 | 40.30 | 39.88 | 5,251,400 |
May 23, 2024 | 40.91 | 41.50 | 39.92 | 40.12 | 39.71 | 5,019,300 |
May 22, 2024 | 40.91 | 41.14 | 40.23 | 40.49 | 40.07 | 4,992,500 |
May 21, 2024 | 39.71 | 41.28 | 39.66 | 41.05 | 40.63 | 8,185,000 |
May 20, 2024 | 40.08 | 40.26 | 39.77 | 39.85 | 39.44 | 2,003,300 |
May 17, 2024 | 40.00 | 40.26 | 39.64 | 40.09 | 39.68 | 3,539,700 |
May 16, 2024 | 39.59 | 40.00 | 39.45 | 39.77 | 39.36 | 5,705,200 |
May 15, 2024 | 39.14 | 39.52 | 38.33 | 39.41 | 39.00 | 6,474,900 |
May 14, 2024 | 39.47 | 39.77 | 38.95 | 39.19 | 38.79 | 7,267,000 |
May 13, 2024 | 40.38 | 40.44 | 39.58 | 39.64 | 39.23 | 3,916,200 |
May 10, 2024 | 40.50 | 40.69 | 39.85 | 40.09 | 39.68 | 5,304,800 |
May 09, 2024 | 39.12 | 40.39 | 39.12 | 40.14 | 39.73 | 4,509,600 |
May 08, 2024 | 38.93 | 39.57 | 38.57 | 39.04 | 38.64 | 5,082,700 |
May 07, 2024 | 38.84 | 39.09 | 38.58 | 38.94 | 38.54 | 3,819,100 |
May 06, 2024 | 38.49 | 39.31 | 38.49 | 38.88 | 38.48 | 3,860,200 |
May 03, 2024 | 38.29 | 38.34 | 37.82 | 38.24 | 37.85 | 3,435,900 |
May 02, 2024 | 37.87 | 38.32 | 37.81 | 38.05 | 37.66 | 2,919,700 |
May 01, 2024 | 38.19 | 38.22 | 37.29 | 37.65 | 37.26 | 5,193,300 |
Apr 30, 2024 | 39.45 | 39.54 | 38.17 | 38.19 | 37.80 | 4,335,600 |
Apr 29, 2024 | 39.60 | 39.73 | 39.23 | 39.69 | 39.28 | 2,054,600 |
Apr 26, 2024 | 39.46 | 39.60 | 39.15 | 39.41 | 39.00 | 2,564,600 |
Apr 25, 2024 | 38.91 | 39.63 | 38.76 | 39.44 | 39.03 | 3,225,900 |
Apr 24, 2024 | 39.14 | 39.33 | 38.90 | 39.27 | 38.87 | 3,163,800 |
Apr 23, 2024 | 38.95 | 39.26 | 38.82 | 39.15 | 38.75 | 2,885,000 |
Apr 22, 2024 | 38.28 | 39.34 | 38.12 | 39.08 | 38.68 | 2,618,900 |
Apr 19, 2024 | 38.01 | 38.90 | 37.94 | 38.54 | 38.14 | 4,912,500 |
Apr 18, 2024 | 38.03 | 38.41 | 37.85 | 38.05 | 37.66 | 4,704,900 |
Apr 17, 2024 | 37.68 | 38.28 | 37.35 | 37.89 | 37.50 | 3,333,600 |
Apr 16, 2024 | 37.05 | 37.79 | 36.93 | 37.58 | 37.19 | 5,897,700 |
Apr 15, 2024 | 37.68 | 37.91 | 37.03 | 37.18 | 36.80 | 4,531,100 |
Apr 12, 2024 | 38.82 | 38.92 | 37.45 | 37.69 | 37.30 | 5,330,300 |
Apr 11, 2024 | 39.31 | 39.31 | 38.25 | 38.36 | 37.96 | 4,827,400 |
Apr 10, 2024 | 38.58 | 39.32 | 38.45 | 39.31 | 38.91 | 3,508,800 |
Apr 09, 2024 | 38.73 | 38.92 | 38.44 | 38.73 | 38.33 | 2,925,100 |
Apr 08, 2024 | 38.93 | 39.07 | 38.41 | 38.70 | 38.30 | 3,823,800 |
Apr 05, 2024 | 38.50 | 39.02 | 38.20 | 39.00 | 38.60 | 2,782,500 |
Apr 04, 2024 | 38.54 | 38.69 | 38.28 | 38.57 | 38.17 | 3,689,100 |
Apr 03, 2024 | 38.00 | 38.61 | 37.93 | 38.52 | 38.12 | 5,877,600 |
Apr 02, 2024 | 37.63 | 38.02 | 37.17 | 37.97 | 37.58 | 6,844,600 |
Apr 01, 2024 | 37.05 | 37.37 | 36.74 | 37.31 | 36.93 | 4,989,300 |
Mar 28, 2024 | 36.83 | 36.98 | 36.65 | 36.91 | 36.53 | 2,371,300 |
Mar 27, 2024 | 35.99 | 36.48 | 35.94 | 36.48 | 36.10 | 2,556,600 |
Mar 26, 2024 | 36.85 | 36.88 | 36.40 | 36.43 | 36.05 | 3,835,400 |
Mar 25, 2024 | 35.97 | 36.81 | 35.97 | 36.77 | 36.39 | 4,506,400 |
Mar 22, 2024 | 36.21 | 36.27 | 35.79 | 35.89 | 35.52 | 3,743,800 |
Mar 21, 2024 | 36.33 | 36.37 | 36.08 | 36.22 | 35.85 | 3,761,000 |
Mar 20, 2024 | 35.93 | 36.39 | 35.91 | 36.38 | 36.01 | 2,652,000 |
Mar 19, 2024 | 36.12 | 36.47 | 35.97 | 36.25 | 35.88 | 3,456,600 |
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 35.97 | 2,413,400 |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 35.71 | 5,917,000 |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 35.70 | 5,994,000 |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 35.20 | 5,163,200 |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 34.66 | 4,998,200 |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 34.40 | 6,052,700 |
Mar 08, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 34.10 | 6,442,300 |
Mar 07, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 34.41 | 7,185,900 |
Mar 06, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 34.55 | 3,796,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |