Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 13, 2024 | 68.25 | 70.83 | 68.25 | 70.44 | 70.44 | 95,800 |
Sept 12, 2024 | 66.90 | 67.73 | 66.90 | 67.61 | 67.61 | 61,800 |
Sept 11, 2024 | 67.31 | 67.31 | 66.52 | 66.75 | 66.75 | 77,100 |
Sept 10, 2024 | 67.14 | 67.96 | 67.02 | 67.77 | 67.77 | 58,700 |
Sept 09, 2024 | 67.66 | 68.16 | 66.77 | 66.92 | 66.92 | 68,300 |
Sept 06, 2024 | 67.62 | 68.00 | 67.19 | 67.85 | 67.85 | 62,300 |
Sept 05, 2024 | 68.33 | 68.45 | 67.25 | 67.52 | 67.52 | 90,700 |
Sept 04, 2024 | 68.05 | 68.52 | 67.56 | 67.86 | 67.86 | 60,700 |
Sept 03, 2024 | 66.97 | 68.08 | 66.97 | 68.03 | 68.03 | 63,600 |
Aug 30, 2024 | 67.07 | 67.65 | 67.00 | 67.58 | 67.58 | 57,200 |
Aug 29, 2024 | 67.17 | 67.17 | 65.95 | 66.68 | 66.68 | 79,800 |
Aug 28, 2024 | 66.58 | 67.25 | 66.00 | 66.70 | 66.70 | 44,500 |
Aug 27, 2024 | 66.35 | 67.11 | 65.85 | 66.48 | 66.48 | 45,200 |
Aug 26, 2024 | 66.64 | 67.53 | 66.23 | 66.29 | 66.29 | 70,900 |
Aug 23, 2024 | 64.39 | 66.58 | 63.70 | 66.00 | 66.00 | 88,200 |
Aug 22, 2024 | 65.36 | 65.36 | 64.25 | 64.68 | 64.68 | 69,300 |
Aug 21, 2024 | 66.00 | 66.00 | 64.96 | 65.23 | 65.23 | 50,400 |
Aug 20, 2024 | 66.46 | 66.46 | 65.32 | 65.33 | 65.33 | 62,700 |
Aug 19, 2024 | 66.44 | 66.67 | 65.75 | 66.17 | 66.17 | 74,200 |
Aug 16, 2024 | 65.33 | 67.29 | 65.33 | 66.47 | 66.47 | 73,900 |
Aug 15, 2024 | 65.68 | 67.03 | 65.08 | 65.35 | 65.35 | 92,100 |
Aug 14, 2024 | 65.81 | 65.81 | 64.39 | 64.46 | 64.46 | 44,800 |
Aug 13, 2024 | 65.55 | 65.92 | 64.78 | 65.50 | 65.50 | 70,500 |
Aug 12, 2024 | 67.27 | 67.31 | 65.09 | 65.24 | 65.24 | 82,800 |
Aug 09, 2024 | 67.66 | 67.66 | 66.49 | 67.38 | 67.38 | 102,000 |
Aug 08, 2024 | 69.10 | 69.76 | 67.36 | 67.47 | 67.47 | 83,700 |
Aug 07, 2024 | 69.39 | 69.51 | 67.95 | 69.12 | 69.12 | 96,100 |
Aug 06, 2024 | 69.44 | 69.57 | 67.95 | 68.92 | 68.92 | 108,700 |
Aug 05, 2024 | 70.65 | 70.71 | 68.68 | 69.50 | 69.50 | 155,400 |
Aug 02, 2024 | 72.93 | 74.19 | 72.51 | 72.95 | 72.95 | 73,600 |
Aug 01, 2024 | 75.39 | 76.62 | 73.90 | 74.36 | 74.36 | 87,700 |
Jul 31, 2024 | 74.56 | 76.62 | 73.97 | 75.45 | 75.45 | 83,700 |
Jul 30, 2024 | 75.08 | 75.45 | 74.45 | 74.89 | 74.89 | 91,400 |
Jul 29, 2024 | 74.96 | 74.96 | 73.84 | 74.68 | 74.68 | 49,100 |
Jul 29, 2024 | 0.34 Dividend | |||||
Jul 26, 2024 | 74.95 | 75.26 | 73.92 | 74.92 | 74.58 | 73,700 |
Jul 25, 2024 | 72.63 | 74.66 | 72.63 | 74.36 | 74.02 | 84,500 |
Jul 24, 2024 | 72.67 | 73.32 | 71.99 | 72.17 | 71.84 | 61,500 |
Jul 23, 2024 | 71.92 | 73.08 | 71.50 | 72.47 | 72.14 | 93,900 |
Jul 22, 2024 | 71.23 | 72.19 | 70.52 | 71.94 | 71.61 | 81,100 |
Jul 19, 2024 | 71.89 | 71.89 | 70.36 | 71.08 | 70.76 | 82,400 |
Jul 18, 2024 | 70.77 | 72.40 | 70.71 | 71.72 | 71.39 | 86,500 |
Jul 17, 2024 | 69.00 | 71.35 | 69.00 | 71.25 | 70.93 | 121,600 |
Jul 16, 2024 | 66.90 | 69.18 | 66.90 | 69.00 | 68.69 | 110,400 |
Jul 15, 2024 | 67.51 | 68.00 | 66.16 | 66.22 | 65.92 | 97,500 |
Jul 12, 2024 | 66.99 | 67.71 | 66.47 | 66.96 | 66.66 | 84,300 |
Jul 11, 2024 | 63.88 | 66.64 | 63.29 | 66.53 | 66.23 | 153,300 |
Jul 10, 2024 | 62.42 | 63.20 | 62.18 | 62.92 | 62.63 | 84,400 |
Jul 09, 2024 | 62.53 | 63.03 | 61.58 | 62.09 | 61.81 | 81,300 |
Jul 08, 2024 | 62.41 | 62.91 | 62.11 | 62.79 | 62.51 | 80,200 |
Jul 05, 2024 | 61.95 | 62.18 | 61.63 | 62.16 | 61.88 | 97,500 |
Jul 03, 2024 | 62.44 | 62.44 | 61.59 | 62.09 | 61.81 | 131,200 |
Jul 02, 2024 | 62.91 | 63.59 | 62.08 | 62.16 | 61.88 | 94,900 |
Jul 01, 2024 | 62.77 | 63.30 | 62.34 | 62.74 | 62.46 | 77,700 |
Jun 28, 2024 | 62.96 | 63.32 | 62.06 | 62.77 | 62.49 | 195,200 |
Jun 27, 2024 | 62.38 | 62.73 | 61.72 | 62.65 | 62.37 | 56,600 |
Jun 26, 2024 | 62.02 | 62.61 | 61.86 | 62.58 | 62.30 | 59,400 |
Jun 25, 2024 | 63.01 | 63.14 | 62.37 | 62.38 | 62.10 | 42,300 |
Jun 24, 2024 | 63.17 | 64.33 | 63.11 | 63.14 | 62.85 | 84,700 |
Jun 21, 2024 | 62.87 | 63.80 | 62.87 | 63.19 | 62.90 | 218,000 |
Jun 20, 2024 | 62.24 | 63.59 | 62.06 | 62.82 | 62.53 | 75,000 |
Jun 18, 2024 | 62.26 | 62.44 | 61.64 | 62.27 | 61.99 | 60,800 |
Jun 17, 2024 | 61.77 | 62.15 | 61.20 | 62.11 | 61.83 | 78,800 |
Jun 14, 2024 | 62.01 | 62.25 | 60.93 | 62.21 | 61.93 | 78,000 |
Jun 13, 2024 | 62.67 | 63.28 | 62.35 | 62.36 | 62.08 | 69,900 |
Jun 12, 2024 | 64.36 | 64.36 | 62.84 | 62.87 | 62.58 | 69,600 |
Jun 11, 2024 | 62.85 | 63.43 | 62.25 | 63.42 | 63.13 | 60,900 |
Jun 10, 2024 | 62.78 | 63.21 | 62.52 | 63.20 | 62.91 | 62,000 |
Jun 07, 2024 | 63.78 | 63.78 | 62.60 | 62.82 | 62.53 | 64,800 |
Jun 06, 2024 | 63.29 | 64.03 | 63.03 | 64.01 | 63.72 | 56,800 |
Jun 05, 2024 | 64.46 | 64.84 | 63.09 | 63.38 | 63.09 | 64,900 |
Jun 04, 2024 | 65.72 | 65.78 | 64.07 | 64.31 | 64.02 | 156,300 |
Jun 03, 2024 | 66.04 | 66.52 | 65.65 | 65.93 | 65.63 | 81,800 |
May 31, 2024 | 65.28 | 66.22 | 65.28 | 65.55 | 65.25 | 103,400 |
May 30, 2024 | 64.65 | 65.51 | 64.65 | 65.08 | 64.78 | 64,300 |
May 29, 2024 | 64.42 | 65.54 | 64.20 | 64.51 | 64.22 | 65,500 |
May 28, 2024 | 65.54 | 66.07 | 64.40 | 64.52 | 64.23 | 70,400 |
May 24, 2024 | 66.18 | 66.19 | 65.49 | 65.67 | 65.37 | 49,600 |
May 23, 2024 | 66.61 | 66.61 | 65.19 | 65.69 | 65.39 | 66,700 |
May 22, 2024 | 66.61 | 66.91 | 65.82 | 66.75 | 66.45 | 75,300 |
May 21, 2024 | 65.83 | 66.72 | 65.48 | 66.63 | 66.33 | 68,600 |
May 20, 2024 | 68.13 | 68.17 | 65.55 | 65.74 | 65.44 | 99,000 |
May 17, 2024 | 68.63 | 68.86 | 68.01 | 68.53 | 68.22 | 56,700 |
May 16, 2024 | 68.72 | 69.32 | 68.29 | 68.73 | 68.42 | 82,100 |
May 15, 2024 | 69.10 | 69.10 | 67.89 | 68.52 | 68.21 | 134,100 |
May 14, 2024 | 66.81 | 69.00 | 66.81 | 68.91 | 68.60 | 150,300 |
May 13, 2024 | 65.72 | 67.33 | 65.66 | 65.66 | 65.36 | 91,000 |
May 10, 2024 | 65.55 | 65.55 | 64.67 | 65.09 | 64.79 | 107,800 |
May 10, 2024 | 0.34 Dividend | |||||
May 09, 2024 | 64.05 | 65.91 | 63.45 | 65.85 | 65.21 | 94,500 |
May 08, 2024 | 62.76 | 64.08 | 62.76 | 63.66 | 63.04 | 77,100 |
May 07, 2024 | 63.78 | 64.45 | 63.13 | 63.13 | 62.52 | 98,100 |
May 06, 2024 | 63.07 | 63.43 | 62.87 | 63.41 | 62.80 | 45,700 |
May 03, 2024 | 63.93 | 63.93 | 62.94 | 63.17 | 62.56 | 66,300 |
May 02, 2024 | 63.16 | 64.01 | 63.16 | 63.85 | 63.23 | 66,800 |
May 01, 2024 | 63.13 | 63.72 | 62.50 | 62.99 | 62.38 | 100,000 |
Apr 30, 2024 | 63.57 | 63.94 | 63.13 | 63.13 | 62.52 | 63,000 |
Apr 29, 2024 | 63.51 | 64.25 | 63.38 | 63.58 | 62.96 | 148,700 |
Apr 26, 2024 | 63.93 | 64.50 | 63.66 | 63.66 | 63.04 | 47,600 |
Apr 25, 2024 | 63.98 | 64.51 | 63.48 | 63.67 | 63.05 | 92,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |