Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.00 | 71.86 | 70.00 | 70.81 | 70.81 | 6,000 |
Mar 27, 2024 | 71.49 | 72.00 | 69.79 | 69.79 | 69.79 | 13,100 |
Mar 26, 2024 | 70.88 | 71.95 | 69.33 | 71.50 | 71.50 | 10,700 |
Mar 25, 2024 | 70.37 | 70.42 | 69.21 | 70.41 | 70.41 | 12,400 |
Mar 22, 2024 | 72.65 | 72.65 | 69.96 | 70.41 | 70.41 | 23,500 |
Mar 21, 2024 | 69.95 | 72.65 | 69.95 | 72.65 | 72.65 | 7,300 |
Mar 20, 2024 | 67.46 | 70.88 | 67.42 | 70.88 | 70.88 | 6,400 |
Mar 19, 2024 | 66.70 | 68.12 | 66.00 | 67.75 | 67.75 | 4,300 |
Mar 18, 2024 | 66.00 | 67.53 | 65.98 | 65.98 | 65.98 | 10,200 |
Mar 15, 2024 | 66.90 | 68.28 | 66.35 | 67.95 | 67.95 | 21,100 |
Mar 14, 2024 | 67.00 | 68.01 | 66.90 | 66.90 | 66.90 | 6,100 |
Mar 13, 2024 | 67.56 | 67.70 | 66.64 | 67.70 | 67.70 | 3,600 |
Mar 12, 2024 | 66.50 | 67.10 | 65.53 | 67.10 | 67.10 | 6,200 |
Mar 11, 2024 | 66.50 | 66.54 | 65.40 | 66.50 | 66.50 | 11,000 |
Mar 08, 2024 | 64.52 | 67.17 | 64.52 | 66.50 | 66.50 | 9,900 |
Mar 07, 2024 | 65.27 | 65.27 | 64.88 | 65.20 | 65.20 | 4,200 |
Mar 06, 2024 | 64.44 | 64.60 | 63.65 | 64.58 | 64.58 | 4,500 |
Mar 05, 2024 | 64.20 | 64.20 | 63.20 | 63.90 | 63.90 | 5,500 |
Mar 04, 2024 | 62.67 | 64.90 | 62.67 | 64.90 | 64.90 | 6,700 |
Mar 01, 2024 | 60.10 | 62.50 | 59.00 | 62.35 | 62.35 | 8,800 |
Feb 29, 2024 | 59.03 | 59.50 | 58.85 | 59.50 | 59.50 | 1,800 |
Feb 28, 2024 | 59.22 | 59.38 | 58.05 | 58.79 | 58.79 | 5,500 |
Feb 27, 2024 | 59.88 | 59.88 | 58.80 | 59.18 | 59.18 | 7,700 |
Feb 26, 2024 | 58.52 | 60.17 | 56.69 | 59.88 | 59.88 | 10,800 |
Feb 23, 2024 | 59.77 | 60.20 | 57.67 | 59.49 | 59.49 | 42,400 |
Feb 22, 2024 | 61.20 | 61.20 | 51.00 | 59.00 | 59.00 | 37,500 |
Feb 21, 2024 | 73.06 | 74.86 | 73.01 | 74.86 | 74.86 | 2,400 |
Feb 20, 2024 | 76.00 | 76.00 | 72.75 | 74.00 | 74.00 | 11,700 |
Feb 16, 2024 | 77.35 | 77.35 | 76.66 | 76.66 | 76.66 | 4,100 |
Feb 15, 2024 | 77.00 | 78.77 | 76.63 | 78.77 | 78.77 | 7,500 |
Feb 14, 2024 | 74.46 | 77.80 | 74.46 | 77.47 | 77.47 | 6,500 |
Feb 13, 2024 | 75.25 | 75.25 | 73.00 | 73.70 | 73.70 | 8,600 |
Feb 12, 2024 | 74.94 | 76.78 | 74.94 | 76.01 | 76.01 | 3,900 |
Feb 09, 2024 | 72.50 | 75.96 | 72.50 | 74.94 | 74.94 | 3,900 |
Feb 08, 2024 | 70.27 | 72.65 | 70.15 | 72.50 | 72.50 | 4,400 |
Feb 07, 2024 | 70.50 | 70.95 | 70.41 | 70.57 | 70.57 | 2,200 |
Feb 06, 2024 | 70.45 | 70.45 | 68.70 | 69.10 | 69.10 | 4,000 |
Feb 05, 2024 | 70.55 | 70.83 | 69.51 | 70.83 | 70.83 | 4,600 |
Feb 02, 2024 | 72.22 | 72.22 | 70.95 | 71.89 | 71.89 | 5,500 |
Feb 01, 2024 | 71.71 | 72.72 | 70.90 | 72.04 | 72.04 | 15,800 |
Jan 31, 2024 | 70.15 | 71.34 | 68.61 | 71.00 | 71.00 | 18,000 |
Jan 30, 2024 | 68.20 | 71.15 | 68.20 | 70.54 | 70.54 | 8,900 |
Jan 29, 2024 | 69.10 | 69.10 | 65.89 | 68.60 | 68.60 | 4,700 |
Jan 26, 2024 | 67.08 | 67.90 | 66.50 | 67.90 | 67.90 | 2,800 |
Jan 25, 2024 | 67.79 | 68.11 | 67.44 | 68.11 | 68.11 | 1,900 |
Jan 24, 2024 | 67.60 | 69.02 | 67.00 | 67.06 | 67.06 | 3,100 |
Jan 23, 2024 | 67.78 | 69.38 | 67.25 | 67.25 | 67.25 | 3,400 |
Jan 22, 2024 | 64.80 | 67.10 | 64.76 | 67.10 | 67.10 | 12,600 |
Jan 19, 2024 | 63.10 | 64.89 | 63.09 | 64.89 | 64.89 | 1,700 |
Jan 18, 2024 | 62.54 | 63.20 | 62.54 | 63.00 | 63.00 | 2,000 |
Jan 17, 2024 | 61.96 | 61.97 | 61.00 | 61.00 | 61.00 | 4,000 |
Jan 16, 2024 | 62.21 | 62.21 | 61.72 | 62.00 | 62.00 | 1,500 |
Jan 12, 2024 | 61.51 | 62.45 | 61.51 | 62.10 | 62.10 | 5,000 |
Jan 11, 2024 | 60.03 | 62.64 | 59.98 | 62.64 | 62.64 | 2,000 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 10, 2024 | 60.99 | 61.15 | 60.85 | 60.85 | 60.79 | 2,300 |
Jan 09, 2024 | 61.07 | 61.77 | 60.95 | 61.40 | 61.34 | 5,900 |
Jan 08, 2024 | 61.96 | 62.05 | 61.47 | 61.47 | 61.41 | 1,300 |
Jan 05, 2024 | 61.13 | 61.25 | 60.58 | 61.25 | 61.19 | 6,400 |
Jan 04, 2024 | 61.95 | 61.95 | 61.15 | 61.25 | 61.19 | 2,100 |
Jan 03, 2024 | 61.81 | 61.96 | 60.67 | 61.50 | 61.44 | 5,700 |
Jan 02, 2024 | 63.52 | 63.52 | 62.78 | 63.43 | 63.37 | 4,800 |
Dec 29, 2023 | 64.75 | 65.82 | 64.64 | 64.64 | 64.58 | 1,800 |
Dec 28, 2023 | 67.19 | 67.19 | 64.35 | 65.00 | 64.94 | 2,100 |
Dec 27, 2023 | 66.27 | 66.97 | 66.27 | 66.97 | 66.90 | 600 |
Dec 26, 2023 | 64.98 | 67.38 | 64.98 | 66.70 | 66.63 | 2,700 |
Dec 22, 2023 | 62.94 | 65.25 | 62.94 | 65.25 | 65.19 | 5,000 |
Dec 21, 2023 | 62.03 | 62.95 | 62.03 | 62.95 | 62.89 | 1,800 |
Dec 20, 2023 | 62.16 | 63.06 | 62.16 | 63.06 | 63.00 | 1,000 |
Dec 19, 2023 | 62.20 | 62.62 | 60.80 | 62.22 | 62.16 | 2,800 |
Dec 18, 2023 | 62.25 | 62.25 | 61.00 | 62.20 | 62.14 | 2,900 |
Dec 15, 2023 | 62.27 | 62.61 | 61.58 | 62.61 | 62.55 | 8,500 |
Dec 14, 2023 | 61.47 | 63.29 | 60.63 | 62.83 | 62.77 | 7,400 |
Dec 13, 2023 | 59.79 | 60.91 | 59.79 | 60.14 | 60.08 | 2,000 |
Dec 12, 2023 | 57.60 | 60.00 | 57.60 | 60.00 | 59.94 | 7,200 |
Dec 11, 2023 | 57.12 | 57.60 | 56.97 | 57.60 | 57.54 | 2,300 |
Dec 08, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 54.00 | 800 |
Dec 07, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 54.00 | 500 |
Dec 06, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 54.00 | 500 |
Dec 05, 2023 | 54.50 | 54.50 | 53.80 | 54.25 | 54.20 | 2,700 |
Dec 04, 2023 | 55.50 | 55.50 | 54.92 | 54.92 | 54.87 | 3,400 |
Dec 01, 2023 | 53.70 | 55.93 | 53.20 | 55.93 | 55.87 | 4,200 |
Nov 30, 2023 | 54.42 | 54.50 | 53.56 | 54.00 | 53.95 | 2,600 |
Nov 29, 2023 | 54.20 | 54.95 | 53.95 | 54.50 | 54.45 | 5,400 |
Nov 28, 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 53.95 | 2,500 |
Nov 27, 2023 | 53.82 | 56.36 | 53.82 | 55.50 | 55.45 | 4,400 |
Nov 24, 2023 | 55.30 | 55.30 | 54.00 | 54.00 | 53.95 | 1,300 |
Nov 22, 2023 | 54.42 | 54.42 | 54.21 | 54.21 | 54.16 | 2,200 |
Nov 21, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.43 | 600 |
Nov 20, 2023 | 53.25 | 53.53 | 53.25 | 53.50 | 53.45 | 3,400 |
Nov 17, 2023 | 52.64 | 53.66 | 52.64 | 53.25 | 53.20 | 5,100 |
Nov 16, 2023 | 54.51 | 54.51 | 53.65 | 53.65 | 53.60 | 2,300 |
Nov 15, 2023 | 53.00 | 54.50 | 53.00 | 54.50 | 54.45 | 7,200 |
Nov 14, 2023 | 52.35 | 52.35 | 52.30 | 52.30 | 52.25 | 1,500 |
Nov 13, 2023 | 51.38 | 51.61 | 50.48 | 50.50 | 50.45 | 1,500 |
Nov 10, 2023 | 51.14 | 51.15 | 51.14 | 51.15 | 51.10 | 400 |
Nov 09, 2023 | 50.50 | 51.15 | 50.41 | 50.60 | 50.55 | 2,100 |
Nov 08, 2023 | 51.07 | 51.07 | 49.78 | 50.50 | 50.45 | 8,400 |
Nov 07, 2023 | 50.51 | 51.07 | 50.50 | 51.07 | 51.02 | 4,000 |
Nov 06, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.90 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |