Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 59.70 | 59.88 | 59.54 | 59.78 | 59.78 | 74,600 |
Jul 25, 2024 | 59.74 | 60.29 | 59.40 | 59.46 | 59.46 | 78,800 |
Jul 24, 2024 | 59.46 | 59.75 | 59.39 | 59.59 | 59.59 | 50,800 |
Jul 23, 2024 | 59.28 | 59.55 | 59.27 | 59.50 | 59.50 | 105,300 |
Jul 22, 2024 | 59.17 | 59.64 | 59.17 | 59.46 | 59.46 | 100,300 |
Jul 19, 2024 | 59.53 | 59.53 | 59.19 | 59.31 | 59.31 | 49,700 |
Jul 18, 2024 | 59.36 | 59.65 | 59.36 | 59.44 | 59.44 | 77,200 |
Jul 17, 2024 | 59.41 | 59.60 | 59.26 | 59.48 | 59.48 | 111,700 |
Jul 16, 2024 | 59.53 | 59.78 | 59.39 | 59.49 | 59.49 | 107,300 |
Jul 15, 2024 | 59.30 | 60.07 | 59.30 | 59.35 | 59.35 | 107,500 |
Jul 12, 2024 | 59.65 | 59.69 | 59.19 | 59.20 | 59.20 | 87,700 |
Jul 11, 2024 | 59.50 | 60.02 | 59.13 | 59.24 | 59.24 | 73,000 |
Jul 10, 2024 | 58.96 | 59.37 | 58.96 | 59.31 | 59.31 | 77,800 |
Jul 09, 2024 | 58.84 | 59.07 | 58.80 | 59.05 | 59.05 | 35,900 |
Jul 08, 2024 | 58.82 | 59.37 | 58.82 | 58.96 | 58.96 | 67,200 |
Jul 05, 2024 | 58.77 | 58.99 | 58.61 | 58.89 | 58.89 | 53,200 |
Jul 03, 2024 | 59.12 | 59.22 | 58.73 | 58.86 | 58.86 | 16,700 |
Jul 02, 2024 | 58.47 | 59.31 | 58.47 | 58.90 | 58.90 | 71,000 |
Jul 01, 2024 | 58.53 | 59.09 | 58.46 | 58.65 | 58.65 | 112,400 |
Jun 28, 2024 | 58.78 | 59.12 | 58.30 | 58.70 | 58.70 | 228,800 |
Jun 27, 2024 | 58.25 | 58.64 | 58.25 | 58.45 | 58.45 | 79,100 |
Jun 26, 2024 | 58.25 | 58.46 | 58.25 | 58.38 | 58.38 | 89,300 |
Jun 25, 2024 | 58.27 | 58.45 | 58.20 | 58.28 | 58.28 | 62,000 |
Jun 24, 2024 | 58.37 | 58.53 | 58.20 | 58.26 | 58.26 | 83,900 |
Jun 21, 2024 | 58.25 | 58.45 | 58.24 | 58.25 | 58.25 | 340,700 |
Jun 20, 2024 | 58.27 | 58.73 | 58.10 | 58.26 | 58.26 | 85,500 |
Jun 18, 2024 | 58.03 | 58.59 | 58.03 | 58.24 | 58.24 | 70,800 |
Jun 17, 2024 | 58.38 | 58.38 | 57.87 | 57.90 | 57.90 | 143,900 |
Jun 14, 2024 | 58.50 | 58.72 | 57.90 | 58.14 | 58.14 | 217,400 |
Jun 13, 2024 | 58.40 | 58.77 | 58.12 | 58.50 | 58.50 | 128,300 |
Jun 12, 2024 | 58.88 | 58.88 | 58.06 | 58.54 | 58.54 | 207,300 |
Jun 11, 2024 | 58.62 | 58.76 | 58.39 | 58.51 | 58.51 | 159,600 |
Jun 10, 2024 | 58.72 | 58.95 | 58.61 | 58.88 | 58.88 | 93,200 |
Jun 07, 2024 | 58.71 | 58.96 | 58.71 | 58.83 | 58.83 | 89,800 |
Jun 06, 2024 | 58.80 | 59.01 | 58.59 | 58.82 | 58.82 | 121,600 |
Jun 05, 2024 | 59.01 | 59.12 | 58.64 | 58.84 | 58.84 | 105,100 |
Jun 04, 2024 | 58.69 | 59.16 | 58.69 | 59.01 | 59.01 | 322,900 |
Jun 03, 2024 | 59.00 | 59.00 | 58.68 | 58.69 | 58.69 | 61,500 |
May 31, 2024 | 58.75 | 58.97 | 58.40 | 58.82 | 58.82 | 166,200 |
May 31, 2024 | 0.22 Dividend | |||||
May 30, 2024 | 58.86 | 59.11 | 58.80 | 58.95 | 58.73 | 155,800 |
May 29, 2024 | 58.50 | 58.96 | 58.50 | 58.86 | 58.64 | 73,400 |
May 28, 2024 | 58.95 | 59.00 | 58.73 | 58.88 | 58.66 | 71,600 |
May 24, 2024 | 58.89 | 58.93 | 58.78 | 58.90 | 58.68 | 97,600 |
May 23, 2024 | 58.70 | 58.96 | 58.59 | 58.89 | 58.67 | 186,300 |
May 22, 2024 | 58.87 | 58.97 | 58.27 | 58.70 | 58.48 | 108,500 |
May 21, 2024 | 58.94 | 59.25 | 58.85 | 58.94 | 58.72 | 75,200 |
May 20, 2024 | 59.08 | 59.35 | 58.82 | 58.95 | 58.73 | 120,800 |
May 17, 2024 | 59.41 | 59.41 | 58.94 | 59.25 | 59.03 | 76,900 |
May 16, 2024 | 59.22 | 59.39 | 59.19 | 59.22 | 59.00 | 51,700 |
May 15, 2024 | 59.23 | 59.43 | 59.10 | 59.27 | 59.05 | 99,000 |
May 14, 2024 | 59.35 | 59.35 | 59.02 | 59.19 | 58.97 | 63,900 |
May 13, 2024 | 59.29 | 59.29 | 58.91 | 59.18 | 58.96 | 68,400 |
May 10, 2024 | 59.38 | 59.38 | 58.71 | 59.30 | 59.08 | 271,400 |
May 09, 2024 | 59.35 | 59.52 | 59.24 | 59.38 | 59.16 | 130,700 |
May 08, 2024 | 59.33 | 59.52 | 59.25 | 59.34 | 59.12 | 113,300 |
May 07, 2024 | 59.50 | 59.75 | 59.24 | 59.48 | 59.26 | 133,400 |
May 06, 2024 | 59.58 | 59.79 | 59.41 | 59.58 | 59.36 | 222,200 |
May 03, 2024 | 59.67 | 59.67 | 59.11 | 59.24 | 59.02 | 265,200 |
May 02, 2024 | 60.00 | 60.10 | 58.66 | 59.67 | 59.45 | 623,000 |
May 01, 2024 | 60.33 | 60.50 | 60.32 | 60.33 | 60.10 | 362,100 |
Apr 30, 2024 | 60.27 | 60.54 | 60.15 | 60.15 | 59.93 | 259,000 |
Apr 29, 2024 | 60.43 | 60.50 | 60.30 | 60.33 | 60.10 | 142,500 |
Apr 26, 2024 | 60.40 | 60.45 | 60.31 | 60.31 | 60.08 | 130,800 |
Apr 25, 2024 | 60.38 | 60.38 | 60.08 | 60.28 | 60.06 | 95,100 |
Apr 24, 2024 | 60.21 | 60.53 | 60.21 | 60.36 | 60.13 | 138,400 |
Apr 23, 2024 | 60.12 | 60.53 | 59.84 | 60.47 | 60.24 | 96,500 |
Apr 22, 2024 | 60.30 | 60.47 | 59.96 | 60.07 | 59.85 | 292,200 |
Apr 19, 2024 | 60.32 | 60.42 | 60.09 | 60.25 | 60.03 | 164,200 |
Apr 18, 2024 | 60.44 | 60.49 | 60.10 | 60.35 | 60.12 | 299,100 |
Apr 17, 2024 | 60.65 | 60.68 | 60.35 | 60.43 | 60.20 | 462,300 |
Apr 16, 2024 | 60.53 | 60.65 | 60.51 | 60.53 | 60.30 | 196,400 |
Apr 15, 2024 | 60.63 | 60.79 | 60.48 | 60.66 | 60.43 | 206,800 |
Apr 12, 2024 | 60.55 | 60.69 | 60.38 | 60.66 | 60.43 | 189,300 |
Apr 11, 2024 | 60.44 | 60.86 | 60.41 | 60.68 | 60.45 | 332,900 |
Apr 10, 2024 | 60.30 | 60.56 | 60.25 | 60.41 | 60.18 | 492,500 |
Apr 09, 2024 | 60.54 | 60.64 | 60.48 | 60.50 | 60.27 | 136,600 |
Apr 08, 2024 | 60.48 | 60.70 | 60.40 | 60.49 | 60.26 | 151,900 |
Apr 05, 2024 | 60.43 | 60.62 | 60.39 | 60.44 | 60.21 | 74,800 |
Apr 04, 2024 | 60.67 | 60.68 | 60.38 | 60.40 | 60.17 | 318,100 |
Apr 03, 2024 | 60.24 | 60.86 | 60.21 | 60.63 | 60.40 | 335,400 |
Apr 02, 2024 | 60.18 | 60.32 | 60.17 | 60.18 | 59.96 | 282,400 |
Apr 01, 2024 | 60.15 | 60.25 | 60.13 | 60.20 | 59.98 | 254,800 |
Mar 28, 2024 | 60.13 | 60.18 | 60.10 | 60.12 | 59.90 | 334,200 |
Mar 27, 2024 | 60.17 | 60.17 | 60.10 | 60.14 | 59.92 | 200,100 |
Mar 26, 2024 | 60.10 | 60.24 | 60.09 | 60.16 | 59.94 | 367,000 |
Mar 25, 2024 | 60.03 | 60.27 | 60.03 | 60.09 | 59.87 | 169,200 |
Mar 22, 2024 | 60.00 | 60.23 | 60.00 | 60.03 | 59.81 | 152,000 |
Mar 21, 2024 | 59.92 | 60.12 | 59.92 | 60.01 | 59.79 | 267,200 |
Mar 20, 2024 | 59.88 | 60.02 | 59.82 | 59.98 | 59.76 | 252,300 |
Mar 19, 2024 | 59.50 | 59.95 | 59.47 | 59.95 | 59.73 | 341,400 |
Mar 18, 2024 | 59.55 | 59.59 | 59.37 | 59.42 | 59.20 | 176,000 |
Mar 15, 2024 | 59.37 | 59.70 | 59.31 | 59.40 | 59.18 | 276,700 |
Mar 14, 2024 | 59.46 | 59.60 | 59.28 | 59.58 | 59.36 | 273,300 |
Mar 13, 2024 | 59.41 | 59.57 | 59.39 | 59.54 | 59.32 | 160,600 |
Mar 12, 2024 | 59.40 | 59.51 | 59.20 | 59.40 | 59.18 | 203,500 |
Mar 11, 2024 | 59.41 | 59.53 | 59.21 | 59.42 | 59.20 | 99,900 |
Mar 08, 2024 | 59.55 | 59.76 | 59.25 | 59.35 | 59.13 | 101,800 |
Mar 07, 2024 | 59.42 | 59.56 | 59.20 | 59.46 | 59.24 | 124,200 |
Mar 06, 2024 | 59.51 | 59.69 | 59.15 | 59.15 | 58.93 | 286,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |