Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 61.83 | 62.46 | 61.64 | 62.19 | 62.19 | 193,100 |
Mar 26, 2024 | 61.05 | 61.77 | 60.75 | 61.18 | 61.18 | 209,300 |
Mar 25, 2024 | 61.28 | 61.87 | 60.65 | 60.66 | 60.66 | 130,800 |
Mar 22, 2024 | 63.12 | 63.12 | 61.00 | 61.01 | 61.01 | 147,400 |
Mar 21, 2024 | 62.90 | 63.42 | 62.70 | 63.01 | 63.01 | 209,800 |
Mar 20, 2024 | 61.32 | 63.28 | 61.32 | 62.28 | 62.28 | 270,900 |
Mar 19, 2024 | 59.37 | 61.80 | 59.37 | 61.48 | 61.48 | 244,400 |
Mar 18, 2024 | 59.95 | 60.45 | 59.35 | 59.62 | 59.62 | 237,500 |
Mar 15, 2024 | 60.02 | 61.44 | 58.91 | 59.75 | 59.75 | 727,800 |
Mar 14, 2024 | 62.01 | 62.07 | 59.78 | 60.35 | 60.35 | 274,300 |
Mar 13, 2024 | 62.45 | 63.04 | 61.92 | 62.30 | 62.30 | 175,500 |
Mar 12, 2024 | 61.61 | 63.09 | 61.28 | 62.57 | 62.57 | 196,200 |
Mar 11, 2024 | 62.97 | 63.11 | 61.66 | 61.75 | 61.75 | 169,200 |
Mar 08, 2024 | 63.63 | 64.51 | 63.17 | 63.51 | 63.51 | 206,500 |
Mar 07, 2024 | 63.17 | 63.86 | 62.94 | 63.09 | 63.09 | 229,800 |
Mar 06, 2024 | 63.77 | 63.77 | 62.47 | 62.68 | 62.68 | 282,700 |
Mar 05, 2024 | 62.28 | 63.55 | 62.28 | 63.36 | 63.36 | 269,200 |
Mar 04, 2024 | 63.29 | 64.25 | 62.64 | 62.71 | 62.71 | 205,800 |
Mar 01, 2024 | 63.20 | 63.82 | 62.92 | 63.14 | 63.14 | 191,500 |
Feb 29, 2024 | 63.42 | 64.14 | 62.58 | 63.25 | 63.25 | 250,900 |
Feb 28, 2024 | 60.97 | 63.00 | 60.97 | 62.33 | 62.33 | 318,100 |
Feb 27, 2024 | 61.67 | 62.19 | 61.35 | 61.38 | 61.38 | 333,200 |
Feb 26, 2024 | 61.18 | 61.90 | 61.03 | 61.32 | 61.32 | 315,700 |
Feb 23, 2024 | 60.13 | 61.98 | 59.95 | 61.41 | 61.41 | 309,500 |
Feb 22, 2024 | 59.79 | 60.83 | 59.48 | 59.90 | 59.90 | 344,500 |
Feb 21, 2024 | 60.01 | 60.46 | 59.68 | 59.80 | 59.80 | 322,800 |
Feb 20, 2024 | 58.53 | 61.37 | 58.43 | 60.47 | 60.47 | 369,400 |
Feb 16, 2024 | 59.32 | 61.08 | 59.32 | 59.51 | 59.51 | 365,100 |
Feb 15, 2024 | 57.42 | 60.31 | 57.21 | 59.74 | 59.74 | 372,200 |
Feb 14, 2024 | 56.44 | 57.95 | 55.90 | 57.09 | 57.09 | 291,000 |
Feb 13, 2024 | 55.18 | 56.27 | 54.67 | 55.70 | 55.70 | 304,400 |
Feb 12, 2024 | 55.50 | 58.12 | 55.34 | 57.18 | 57.18 | 326,400 |
Feb 09, 2024 | 54.74 | 55.61 | 54.26 | 55.54 | 55.54 | 290,800 |
Feb 08, 2024 | 54.52 | 54.71 | 53.80 | 54.57 | 54.57 | 235,100 |
Feb 07, 2024 | 54.10 | 54.78 | 53.40 | 54.69 | 54.69 | 329,100 |
Feb 06, 2024 | 53.74 | 54.61 | 53.58 | 54.07 | 54.07 | 349,400 |
Feb 05, 2024 | 53.29 | 54.83 | 53.17 | 54.04 | 54.04 | 375,900 |
Feb 02, 2024 | 54.22 | 55.08 | 53.88 | 53.98 | 53.98 | 353,400 |
Feb 01, 2024 | 54.66 | 56.08 | 53.81 | 55.03 | 55.03 | 420,500 |
Jan 31, 2024 | 62.82 | 63.56 | 53.91 | 54.43 | 54.43 | 776,400 |
Jan 30, 2024 | 58.54 | 59.94 | 58.44 | 58.77 | 58.77 | 560,300 |
Jan 29, 2024 | 58.83 | 59.20 | 58.64 | 59.00 | 59.00 | 197,500 |
Jan 26, 2024 | 58.03 | 59.00 | 58.03 | 58.58 | 58.58 | 189,200 |
Jan 25, 2024 | 57.15 | 57.59 | 57.01 | 57.45 | 57.45 | 222,900 |
Jan 24, 2024 | 57.29 | 57.58 | 56.47 | 56.58 | 56.58 | 167,600 |
Jan 23, 2024 | 57.37 | 57.60 | 56.59 | 56.59 | 56.59 | 256,900 |
Jan 22, 2024 | 56.43 | 57.48 | 56.43 | 56.86 | 56.86 | 190,200 |
Jan 19, 2024 | 55.20 | 55.68 | 54.55 | 55.68 | 55.68 | 231,500 |
Jan 18, 2024 | 55.03 | 55.10 | 53.72 | 54.72 | 54.72 | 208,800 |
Jan 17, 2024 | 54.01 | 55.07 | 54.01 | 54.83 | 54.83 | 217,600 |
Jan 16, 2024 | 54.15 | 55.00 | 53.85 | 54.99 | 54.99 | 157,600 |
Jan 12, 2024 | 55.95 | 56.10 | 54.80 | 54.85 | 54.85 | 193,100 |
Jan 11, 2024 | 54.88 | 55.35 | 54.33 | 55.09 | 55.09 | 235,000 |
Jan 10, 2024 | 54.81 | 55.49 | 54.81 | 55.11 | 55.11 | 145,100 |
Jan 09, 2024 | 54.90 | 55.65 | 54.86 | 55.42 | 55.42 | 212,600 |
Jan 08, 2024 | 55.50 | 55.95 | 55.46 | 55.91 | 55.91 | 191,300 |
Jan 05, 2024 | 54.28 | 55.28 | 53.68 | 55.03 | 55.03 | 224,700 |
Jan 04, 2024 | 54.22 | 55.00 | 54.04 | 54.66 | 54.66 | 219,700 |
Jan 03, 2024 | 54.62 | 55.15 | 53.45 | 54.15 | 54.15 | 228,400 |
Jan 02, 2024 | 54.78 | 55.90 | 54.42 | 55.17 | 55.17 | 189,100 |
Dec 29, 2023 | 56.20 | 56.64 | 55.17 | 55.36 | 55.36 | 285,700 |
Dec 28, 2023 | 56.01 | 56.46 | 55.79 | 56.31 | 56.31 | 135,800 |
Dec 27, 2023 | 55.54 | 56.62 | 55.04 | 56.23 | 56.23 | 186,000 |
Dec 26, 2023 | 55.16 | 56.00 | 54.10 | 55.93 | 55.93 | 145,300 |
Dec 22, 2023 | 55.15 | 55.53 | 54.89 | 55.10 | 55.10 | 185,600 |
Dec 21, 2023 | 54.33 | 55.34 | 53.42 | 55.09 | 55.09 | 261,900 |
Dec 20, 2023 | 54.71 | 55.61 | 54.05 | 54.09 | 54.09 | 390,800 |
Dec 19, 2023 | 53.62 | 55.08 | 53.04 | 54.77 | 54.77 | 417,400 |
Dec 18, 2023 | 54.17 | 54.17 | 52.99 | 53.30 | 53.30 | 334,200 |
Dec 15, 2023 | 53.47 | 54.53 | 53.02 | 54.06 | 54.06 | 945,400 |
Dec 14, 2023 | 52.89 | 54.26 | 52.77 | 53.40 | 53.40 | 424,700 |
Dec 13, 2023 | 49.64 | 52.43 | 49.17 | 51.94 | 51.94 | 407,800 |
Dec 12, 2023 | 48.59 | 50.31 | 48.50 | 49.74 | 49.74 | 505,800 |
Dec 11, 2023 | 47.34 | 48.81 | 47.00 | 48.74 | 48.74 | 309,100 |
Dec 08, 2023 | 46.72 | 48.13 | 46.72 | 47.29 | 47.29 | 326,900 |
Dec 07, 2023 | 44.89 | 47.87 | 44.47 | 47.27 | 47.27 | 422,200 |
Dec 06, 2023 | 43.51 | 44.58 | 43.48 | 43.86 | 43.86 | 232,800 |
Dec 05, 2023 | 44.38 | 44.40 | 43.21 | 43.22 | 43.22 | 210,600 |
Dec 04, 2023 | 42.08 | 45.13 | 42.08 | 44.76 | 44.76 | 397,800 |
Dec 01, 2023 | 41.02 | 42.80 | 41.02 | 42.67 | 42.67 | 208,600 |
Nov 30, 2023 | 41.21 | 41.70 | 40.89 | 41.20 | 41.20 | 147,300 |
Nov 29, 2023 | 41.31 | 41.94 | 41.00 | 41.06 | 41.06 | 288,100 |
Nov 28, 2023 | 40.62 | 41.05 | 40.37 | 40.91 | 40.91 | 254,400 |
Nov 27, 2023 | 40.06 | 40.65 | 40.01 | 40.44 | 40.44 | 151,300 |
Nov 24, 2023 | 40.51 | 40.51 | 39.92 | 40.35 | 40.35 | 70,600 |
Nov 22, 2023 | 40.67 | 40.98 | 40.28 | 40.51 | 40.51 | 140,000 |
Nov 21, 2023 | 40.39 | 40.80 | 40.13 | 40.13 | 40.13 | 136,400 |
Nov 20, 2023 | 40.17 | 41.16 | 39.87 | 40.86 | 40.86 | 189,300 |
Nov 17, 2023 | 40.10 | 40.57 | 39.59 | 40.23 | 40.23 | 364,800 |
Nov 16, 2023 | 41.64 | 41.64 | 38.89 | 39.50 | 39.50 | 590,900 |
Nov 15, 2023 | 41.97 | 42.38 | 41.28 | 41.52 | 41.52 | 646,800 |
Nov 14, 2023 | 42.05 | 42.31 | 41.58 | 42.11 | 42.11 | 244,900 |
Nov 13, 2023 | 40.10 | 40.72 | 39.84 | 40.51 | 40.51 | 148,400 |
Nov 10, 2023 | 40.90 | 41.03 | 40.23 | 40.29 | 40.29 | 273,100 |
Nov 09, 2023 | 41.31 | 41.41 | 40.43 | 40.77 | 40.77 | 143,500 |
Nov 08, 2023 | 41.22 | 41.30 | 40.71 | 41.11 | 41.11 | 184,900 |
Nov 07, 2023 | 42.09 | 42.12 | 41.04 | 41.06 | 41.06 | 268,600 |
Nov 06, 2023 | 42.71 | 42.82 | 41.64 | 42.45 | 42.45 | 180,900 |
Nov 03, 2023 | 43.05 | 45.00 | 42.43 | 42.81 | 42.81 | 261,600 |
Nov 02, 2023 | 42.22 | 42.22 | 40.98 | 41.79 | 41.79 | 298,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |