Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 69.80 | 70.67 | 68.91 | 70.38 | 70.38 | 123,700 |
Jul 25, 2024 | 69.73 | 70.53 | 68.90 | 69.12 | 69.12 | 116,200 |
Jul 24, 2024 | 70.89 | 71.02 | 69.23 | 69.42 | 69.42 | 131,300 |
Jul 23, 2024 | 71.01 | 71.30 | 69.95 | 70.88 | 70.88 | 215,000 |
Jul 22, 2024 | 69.37 | 70.97 | 69.37 | 70.62 | 70.62 | 311,100 |
Jul 19, 2024 | 69.96 | 70.14 | 69.32 | 69.41 | 69.41 | 94,600 |
Jul 18, 2024 | 70.25 | 71.07 | 69.50 | 69.80 | 69.80 | 221,800 |
Jul 17, 2024 | 70.01 | 71.15 | 69.40 | 70.73 | 70.73 | 220,300 |
Jul 16, 2024 | 69.57 | 70.86 | 68.47 | 70.76 | 70.76 | 136,200 |
Jul 15, 2024 | 70.41 | 70.56 | 68.80 | 68.83 | 68.83 | 94,300 |
Jul 12, 2024 | 70.51 | 70.75 | 69.52 | 69.63 | 69.63 | 70,200 |
Jul 11, 2024 | 70.00 | 70.20 | 68.89 | 69.93 | 69.93 | 157,000 |
Jul 10, 2024 | 69.24 | 69.24 | 68.55 | 69.00 | 69.00 | 104,900 |
Jul 09, 2024 | 68.33 | 69.22 | 68.11 | 68.71 | 68.71 | 68,800 |
Jul 08, 2024 | 68.18 | 68.80 | 67.89 | 68.49 | 68.49 | 76,800 |
Jul 05, 2024 | 67.58 | 68.11 | 67.21 | 68.02 | 68.02 | 69,800 |
Jul 03, 2024 | 68.67 | 68.67 | 67.29 | 67.89 | 67.89 | 64,600 |
Jul 02, 2024 | 67.32 | 68.82 | 67.20 | 68.67 | 68.67 | 67,900 |
Jul 01, 2024 | 67.60 | 67.73 | 66.00 | 67.04 | 67.04 | 67,000 |
Jun 28, 2024 | 68.00 | 68.05 | 67.00 | 67.63 | 67.63 | 194,600 |
Jun 28, 2024 | 0.75 Dividend | |||||
Jun 27, 2024 | 67.95 | 68.42 | 67.40 | 68.06 | 67.31 | 93,300 |
Jun 26, 2024 | 67.27 | 67.95 | 67.05 | 67.66 | 66.91 | 70,500 |
Jun 25, 2024 | 68.04 | 69.33 | 66.92 | 67.48 | 66.74 | 79,700 |
Jun 24, 2024 | 67.49 | 68.90 | 67.49 | 68.40 | 67.65 | 111,100 |
Jun 21, 2024 | 68.40 | 68.40 | 65.90 | 67.09 | 66.35 | 353,100 |
Jun 20, 2024 | 67.55 | 68.74 | 67.15 | 68.16 | 67.41 | 130,700 |
Jun 18, 2024 | 67.61 | 68.34 | 66.93 | 68.09 | 67.34 | 46,900 |
Jun 17, 2024 | 67.05 | 67.51 | 66.79 | 67.34 | 66.60 | 76,400 |
Jun 14, 2024 | 66.28 | 67.71 | 66.28 | 67.64 | 66.89 | 66,300 |
Jun 13, 2024 | 66.62 | 67.61 | 66.62 | 66.92 | 66.18 | 55,900 |
Jun 12, 2024 | 68.07 | 69.07 | 66.95 | 66.98 | 66.24 | 59,900 |
Jun 11, 2024 | 66.81 | 67.14 | 66.38 | 66.57 | 65.84 | 69,300 |
Jun 10, 2024 | 67.38 | 67.91 | 66.70 | 67.39 | 66.65 | 55,100 |
Jun 07, 2024 | 68.11 | 68.40 | 67.60 | 68.09 | 67.34 | 94,700 |
Jun 06, 2024 | 68.27 | 69.16 | 68.27 | 68.89 | 68.13 | 35,800 |
Jun 05, 2024 | 69.58 | 69.58 | 68.12 | 68.91 | 68.15 | 39,600 |
Jun 04, 2024 | 68.08 | 69.59 | 68.08 | 68.98 | 68.22 | 76,300 |
Jun 03, 2024 | 68.95 | 69.94 | 67.21 | 68.00 | 67.25 | 77,200 |
May 31, 2024 | 68.23 | 68.45 | 67.41 | 68.26 | 67.51 | 70,500 |
May 30, 2024 | 66.54 | 67.48 | 66.54 | 67.33 | 66.59 | 70,900 |
May 29, 2024 | 66.08 | 66.17 | 65.47 | 65.88 | 65.15 | 73,100 |
May 28, 2024 | 68.30 | 68.96 | 66.60 | 66.98 | 66.24 | 47,500 |
May 24, 2024 | 68.01 | 68.01 | 67.03 | 67.74 | 66.99 | 51,200 |
May 23, 2024 | 67.41 | 67.41 | 66.13 | 66.82 | 66.08 | 71,000 |
May 22, 2024 | 67.51 | 68.00 | 67.07 | 67.63 | 66.88 | 63,300 |
May 21, 2024 | 67.98 | 68.34 | 67.48 | 67.68 | 66.93 | 86,900 |
May 20, 2024 | 69.79 | 70.05 | 67.94 | 68.05 | 67.30 | 108,800 |
May 17, 2024 | 70.00 | 70.07 | 69.56 | 69.62 | 68.85 | 103,800 |
May 16, 2024 | 69.92 | 69.92 | 69.50 | 69.65 | 68.88 | 82,700 |
May 15, 2024 | 70.81 | 70.81 | 69.74 | 69.94 | 69.17 | 114,600 |
May 14, 2024 | 70.72 | 71.33 | 69.46 | 69.85 | 69.08 | 109,000 |
May 13, 2024 | 70.84 | 70.84 | 69.56 | 69.90 | 69.13 | 42,700 |
May 10, 2024 | 70.42 | 70.89 | 69.79 | 70.23 | 69.46 | 48,700 |
May 09, 2024 | 68.79 | 71.36 | 68.79 | 70.93 | 70.15 | 97,300 |
May 08, 2024 | 69.93 | 69.93 | 68.43 | 68.76 | 68.00 | 84,700 |
May 07, 2024 | 69.87 | 70.68 | 69.55 | 70.04 | 69.27 | 105,100 |
May 06, 2024 | 68.92 | 70.16 | 68.66 | 69.35 | 68.59 | 56,800 |
May 03, 2024 | 69.31 | 69.90 | 67.44 | 68.71 | 67.95 | 71,200 |
May 02, 2024 | 69.08 | 69.97 | 67.78 | 68.96 | 68.20 | 100,400 |
May 01, 2024 | 67.43 | 69.61 | 67.17 | 68.80 | 68.04 | 141,800 |
Apr 30, 2024 | 63.92 | 67.87 | 63.70 | 67.25 | 66.51 | 182,000 |
Apr 29, 2024 | 65.20 | 65.36 | 64.27 | 64.72 | 64.01 | 62,300 |
Apr 26, 2024 | 64.20 | 65.23 | 64.15 | 64.59 | 63.88 | 76,500 |
Apr 25, 2024 | 64.20 | 64.65 | 63.84 | 64.33 | 63.62 | 56,400 |
Apr 24, 2024 | 64.54 | 65.96 | 64.54 | 64.90 | 64.18 | 124,100 |
Apr 23, 2024 | 65.34 | 66.30 | 64.65 | 64.83 | 64.12 | 82,300 |
Apr 22, 2024 | 64.69 | 66.17 | 64.69 | 65.58 | 64.86 | 87,300 |
Apr 19, 2024 | 62.76 | 65.22 | 62.76 | 64.89 | 64.17 | 128,600 |
Apr 18, 2024 | 61.82 | 63.00 | 61.56 | 62.57 | 61.88 | 78,900 |
Apr 17, 2024 | 62.34 | 62.62 | 61.67 | 61.92 | 61.24 | 75,600 |
Apr 16, 2024 | 60.91 | 62.44 | 60.38 | 62.04 | 61.36 | 114,300 |
Apr 15, 2024 | 60.80 | 61.58 | 60.29 | 61.58 | 60.90 | 131,000 |
Apr 12, 2024 | 60.77 | 61.58 | 59.94 | 60.74 | 60.07 | 213,800 |
Apr 11, 2024 | 60.59 | 61.84 | 59.92 | 61.25 | 60.58 | 168,600 |
Apr 10, 2024 | 59.66 | 60.37 | 59.15 | 60.09 | 59.43 | 235,300 |
Apr 09, 2024 | 59.18 | 61.50 | 58.74 | 61.32 | 60.64 | 69,400 |
Apr 08, 2024 | 56.53 | 59.19 | 56.06 | 59.18 | 58.53 | 73,000 |
Apr 05, 2024 | 55.54 | 56.18 | 55.10 | 55.98 | 55.36 | 40,000 |
Apr 04, 2024 | 56.51 | 57.20 | 55.70 | 55.76 | 55.15 | 66,500 |
Apr 03, 2024 | 55.10 | 56.17 | 54.90 | 55.86 | 55.24 | 41,900 |
Apr 02, 2024 | 55.25 | 55.72 | 54.90 | 55.48 | 54.87 | 121,200 |
Apr 01, 2024 | 57.53 | 57.53 | 55.89 | 56.19 | 55.57 | 87,200 |
Mar 28, 2024 | 56.56 | 57.30 | 56.56 | 57.14 | 56.51 | 69,500 |
Mar 27, 2024 | 55.82 | 56.86 | 55.82 | 56.28 | 55.66 | 66,600 |
Mar 27, 2024 | 0.75 Dividend | |||||
Mar 26, 2024 | 56.04 | 57.13 | 55.43 | 55.88 | 54.52 | 96,300 |
Mar 25, 2024 | 56.81 | 57.38 | 55.82 | 55.82 | 54.46 | 42,700 |
Mar 22, 2024 | 58.06 | 58.06 | 56.37 | 56.90 | 55.52 | 92,700 |
Mar 21, 2024 | 57.29 | 58.09 | 56.57 | 57.77 | 56.37 | 85,200 |
Mar 20, 2024 | 54.76 | 57.26 | 54.76 | 56.84 | 55.46 | 62,900 |
Mar 19, 2024 | 55.00 | 55.41 | 54.50 | 54.98 | 53.64 | 46,600 |
Mar 18, 2024 | 55.90 | 56.17 | 55.11 | 55.15 | 53.81 | 60,900 |
Mar 15, 2024 | 55.02 | 56.13 | 55.02 | 56.13 | 54.77 | 129,500 |
Mar 14, 2024 | 56.64 | 56.83 | 55.10 | 55.57 | 54.22 | 53,100 |
Mar 13, 2024 | 56.44 | 57.58 | 56.29 | 57.10 | 55.71 | 124,900 |
Mar 12, 2024 | 56.26 | 56.81 | 55.86 | 56.26 | 54.89 | 49,200 |
Mar 11, 2024 | 56.41 | 56.79 | 56.24 | 56.56 | 55.19 | 37,100 |
Mar 08, 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 19.90 | 52,000 |
Mar 07, 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 19.72 | 35,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |