Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 65.84 | 65.84 | 65.38 | 65.38 | 65.38 | 117 |
Oct 15, 2024 | 67.15 | 67.15 | 65.80 | 65.84 | 65.84 | 2,900 |
Oct 14, 2024 | 66.72 | 67.36 | 66.10 | 66.82 | 66.82 | 98,200 |
Oct 11, 2024 | 66.17 | 66.53 | 65.56 | 66.05 | 66.05 | 233,300 |
Oct 10, 2024 | 65.55 | 66.30 | 65.17 | 65.17 | 65.17 | 6,000 |
Oct 09, 2024 | 65.38 | 66.69 | 65.19 | 66.69 | 66.69 | 12,900 |
Oct 08, 2024 | 66.67 | 66.91 | 66.07 | 66.15 | 66.15 | 4,200 |
Oct 07, 2024 | 65.54 | 65.55 | 65.50 | 65.50 | 65.50 | 1,800 |
Oct 04, 2024 | 66.63 | 68.30 | 66.63 | 68.30 | 68.30 | 1,700 |
Oct 03, 2024 | 67.00 | 68.25 | 67.00 | 68.25 | 68.25 | 2,600 |
Oct 02, 2024 | 66.67 | 70.47 | 66.67 | 70.47 | 70.47 | 4,000 |
Oct 01, 2024 | 68.88 | 69.73 | 68.88 | 69.34 | 69.34 | 5,600 |
Sept 30, 2024 | 70.20 | 70.59 | 70.20 | 70.59 | 70.59 | 1,300 |
Sept 27, 2024 | 70.00 | 71.14 | 70.00 | 71.14 | 71.14 | 1,800 |
Sept 26, 2024 | 70.89 | 70.89 | 69.35 | 69.35 | 69.35 | 1,100 |
Sept 25, 2024 | 69.44 | 70.17 | 69.16 | 69.16 | 69.16 | 1,400 |
Sept 24, 2024 | 69.34 | 70.04 | 69.34 | 70.04 | 70.04 | 1,200 |
Sept 23, 2024 | 68.19 | 69.91 | 68.19 | 69.91 | 69.91 | 1,200 |
Sept 20, 2024 | 69.68 | 69.94 | 69.68 | 69.82 | 69.82 | 1,900 |
Sept 19, 2024 | 70.56 | 70.67 | 70.45 | 70.56 | 70.56 | 2,400 |
Sept 18, 2024 | 68.50 | 69.19 | 68.50 | 69.19 | 69.19 | 1,200 |
Sept 17, 2024 | 69.93 | 69.99 | 69.50 | 69.99 | 69.99 | 1,700 |
Sept 16, 2024 | 68.70 | 69.15 | 68.70 | 69.15 | 69.15 | 3,200 |
Sept 13, 2024 | 66.00 | 69.00 | 66.00 | 67.79 | 67.79 | 10,000 |
Sept 12, 2024 | 67.21 | 67.21 | 66.62 | 67.17 | 67.17 | 4,500 |
Sept 11, 2024 | 66.02 | 67.10 | 65.87 | 66.76 | 66.76 | 4,800 |
Sept 10, 2024 | 66.46 | 67.12 | 66.34 | 67.12 | 67.12 | 3,800 |
Sept 09, 2024 | 66.31 | 66.51 | 66.01 | 66.01 | 66.01 | 2,400 |
Sept 06, 2024 | 66.58 | 66.61 | 65.69 | 65.69 | 65.69 | 2,800 |
Sept 05, 2024 | 65.91 | 66.25 | 65.10 | 65.88 | 65.88 | 2,900 |
Sept 04, 2024 | 66.64 | 67.25 | 66.64 | 67.24 | 67.24 | 2,800 |
Sept 03, 2024 | 68.92 | 68.92 | 67.01 | 68.39 | 68.39 | 2,400 |
Aug 30, 2024 | 69.01 | 69.32 | 68.74 | 68.90 | 68.90 | 4,600 |
Aug 29, 2024 | 68.40 | 68.86 | 68.40 | 68.86 | 68.86 | 35,500 |
Aug 28, 2024 | 67.99 | 68.26 | 67.68 | 68.26 | 68.26 | 1,500 |
Aug 27, 2024 | 67.58 | 67.59 | 67.40 | 67.45 | 67.45 | 7,800 |
Aug 26, 2024 | 68.00 | 68.27 | 67.42 | 68.27 | 68.27 | 10,400 |
Aug 23, 2024 | 67.39 | 68.10 | 67.39 | 67.80 | 67.80 | 1,900 |
Aug 22, 2024 | 67.19 | 67.51 | 66.47 | 67.51 | 67.51 | 14,000 |
Aug 21, 2024 | 66.84 | 67.48 | 66.83 | 67.48 | 67.48 | 2,600 |
Aug 20, 2024 | 66.39 | 66.68 | 66.37 | 66.37 | 66.37 | 4,700 |
Aug 19, 2024 | 65.14 | 66.73 | 65.14 | 66.73 | 66.73 | 6,700 |
Aug 16, 2024 | 65.85 | 66.60 | 65.18 | 66.60 | 66.60 | 37,800 |
Aug 15, 2024 | 65.91 | 66.21 | 65.45 | 65.45 | 65.45 | 52,500 |
Aug 14, 2024 | 66.96 | 66.96 | 65.01 | 66.53 | 66.53 | 13,800 |
Aug 13, 2024 | 65.19 | 66.06 | 65.19 | 65.29 | 65.29 | 3,600 |
Aug 12, 2024 | 64.00 | 65.05 | 64.00 | 64.84 | 64.84 | 2,000 |
Aug 09, 2024 | 64.12 | 64.77 | 64.03 | 64.77 | 64.77 | 2,000 |
Aug 08, 2024 | 63.26 | 63.73 | 60.77 | 63.73 | 63.73 | 8,200 |
Aug 07, 2024 | 63.39 | 64.11 | 62.80 | 64.11 | 64.11 | 5,100 |
Aug 06, 2024 | 62.69 | 63.41 | 62.17 | 63.41 | 63.41 | 3,700 |
Aug 05, 2024 | 63.79 | 63.79 | 62.69 | 63.39 | 63.39 | 5,100 |
Aug 02, 2024 | 64.57 | 64.79 | 63.16 | 63.16 | 63.16 | 2,600 |
Aug 01, 2024 | 67.31 | 67.31 | 65.38 | 65.56 | 65.56 | 5,100 |
Jul 31, 2024 | 67.57 | 67.98 | 67.57 | 67.90 | 67.90 | 2,200 |
Jul 30, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 1,000 |
Jul 29, 2024 | 65.44 | 66.26 | 64.95 | 66.26 | 66.26 | 2,600 |
Jul 26, 2024 | 65.76 | 65.97 | 65.76 | 65.97 | 65.97 | 1,100 |
Jul 25, 2024 | 64.78 | 65.82 | 64.55 | 65.82 | 65.82 | 1,800 |
Jul 24, 2024 | 66.77 | 67.14 | 66.09 | 67.14 | 67.14 | 25,500 |
Jul 23, 2024 | 66.53 | 67.36 | 66.53 | 66.54 | 66.54 | 24,800 |
Jul 22, 2024 | 67.00 | 67.46 | 67.00 | 67.29 | 67.29 | 108,900 |
Jul 19, 2024 | 67.81 | 67.81 | 65.48 | 66.45 | 66.45 | 196,300 |
Jul 18, 2024 | 68.81 | 68.90 | 68.33 | 68.33 | 68.33 | 1,100 |
Jul 17, 2024 | 69.05 | 69.16 | 68.90 | 69.02 | 69.02 | 20,000 |
Jul 16, 2024 | 70.51 | 70.51 | 69.25 | 69.25 | 69.25 | 1,400 |
Jul 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 900 |
Jul 12, 2024 | 70.22 | 70.69 | 70.22 | 70.69 | 70.69 | 1,000 |
Jul 12, 2024 | 0.334 Dividend | |||||
Jul 11, 2024 | 70.00 | 71.71 | 69.10 | 70.03 | 69.70 | 2,800 |
Jul 10, 2024 | 69.00 | 69.77 | 69.00 | 69.36 | 69.03 | 4,500 |
Jul 09, 2024 | 69.60 | 69.60 | 67.71 | 67.71 | 67.39 | 1,600 |
Jul 08, 2024 | 69.36 | 69.36 | 68.49 | 68.49 | 68.16 | 1,200 |
Jul 05, 2024 | 71.81 | 71.81 | 68.70 | 68.81 | 68.48 | 2,700 |
Jul 03, 2024 | 71.06 | 71.06 | 68.55 | 68.55 | 68.22 | 1,200 |
Jul 02, 2024 | 68.98 | 68.98 | 67.68 | 68.24 | 67.91 | 1,800 |
Jul 01, 2024 | 70.04 | 70.34 | 68.12 | 68.12 | 67.80 | 3,100 |
Jun 28, 2024 | 68.72 | 69.22 | 68.05 | 68.12 | 67.80 | 4,500 |
Jun 27, 2024 | 67.87 | 68.86 | 67.87 | 68.86 | 68.53 | 1,600 |
Jun 26, 2024 | 67.73 | 67.93 | 67.69 | 67.69 | 67.37 | 20,700 |
Jun 25, 2024 | 68.73 | 68.73 | 67.61 | 67.61 | 67.29 | 27,200 |
Jun 24, 2024 | 68.32 | 68.73 | 67.98 | 68.64 | 68.31 | 1,700 |
Jun 21, 2024 | 67.34 | 68.73 | 66.68 | 67.33 | 67.01 | 2,100 |
Jun 20, 2024 | 67.72 | 67.76 | 66.82 | 67.05 | 66.73 | 1,600 |
Jun 18, 2024 | 67.68 | 67.68 | 66.21 | 66.21 | 65.89 | 2,300 |
Jun 17, 2024 | 67.05 | 67.05 | 66.43 | 66.67 | 66.35 | 2,800 |
Jun 14, 2024 | 67.57 | 67.57 | 66.41 | 66.99 | 66.67 | 1,500 |
Jun 13, 2024 | 66.56 | 67.49 | 66.47 | 66.58 | 66.27 | 6,300 |
Jun 12, 2024 | 60.15 | 60.35 | 59.27 | 60.35 | 60.06 | 19,400 |
Jun 11, 2024 | 57.44 | 58.60 | 57.44 | 58.60 | 58.32 | 2,000 |
Jun 10, 2024 | 58.94 | 58.94 | 58.37 | 58.59 | 58.31 | 2,000 |
Jun 07, 2024 | 58.50 | 58.58 | 58.21 | 58.36 | 58.08 | 5,500 |
Jun 06, 2024 | 59.45 | 59.49 | 59.45 | 59.49 | 59.21 | 58,500 |
Jun 05, 2024 | 59.16 | 59.52 | 59.16 | 59.35 | 59.07 | 2,200 |
Jun 04, 2024 | 58.10 | 58.60 | 57.84 | 58.60 | 58.32 | 2,900 |
Jun 03, 2024 | 57.08 | 57.67 | 57.08 | 57.40 | 57.12 | 2,500 |
May 31, 2024 | 58.03 | 58.69 | 57.35 | 57.47 | 57.19 | 5,600 |
May 30, 2024 | 58.00 | 59.56 | 57.62 | 58.37 | 58.09 | 5,400 |
May 29, 2024 | 58.00 | 58.00 | 56.81 | 57.62 | 57.35 | 1,500 |
May 28, 2024 | 59.90 | 59.90 | 58.12 | 59.07 | 58.79 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |