Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.78 | 70.00 | 68.14 | 68.66 | 68.66 | 364,154 |
Mar 27, 2024 | 67.94 | 69.75 | 67.50 | 69.72 | 69.72 | 428,600 |
Mar 26, 2024 | 68.88 | 69.27 | 67.13 | 67.33 | 67.33 | 303,700 |
Mar 25, 2024 | 69.59 | 70.07 | 67.82 | 67.97 | 67.97 | 639,300 |
Mar 22, 2024 | 68.74 | 69.90 | 68.74 | 69.02 | 69.02 | 821,200 |
Mar 21, 2024 | 67.78 | 69.27 | 67.38 | 68.38 | 68.38 | 631,600 |
Mar 20, 2024 | 65.50 | 67.41 | 64.95 | 67.21 | 67.21 | 978,900 |
Mar 19, 2024 | 63.91 | 66.67 | 63.87 | 65.45 | 65.45 | 519,100 |
Mar 18, 2024 | 64.97 | 65.98 | 64.75 | 65.37 | 65.37 | 488,600 |
Mar 15, 2024 | 64.46 | 65.09 | 63.92 | 64.78 | 64.78 | 1,070,700 |
Mar 14, 2024 | 64.96 | 65.10 | 63.30 | 64.57 | 64.57 | 610,700 |
Mar 13, 2024 | 64.26 | 65.74 | 64.04 | 65.21 | 65.21 | 594,800 |
Mar 12, 2024 | 65.03 | 65.36 | 64.20 | 64.37 | 64.37 | 685,300 |
Mar 11, 2024 | 67.32 | 67.59 | 64.50 | 65.43 | 65.43 | 696,300 |
Mar 08, 2024 | 67.40 | 69.07 | 66.84 | 67.48 | 67.48 | 608,900 |
Mar 07, 2024 | 66.43 | 67.15 | 65.69 | 66.72 | 66.72 | 581,500 |
Mar 06, 2024 | 67.40 | 67.96 | 65.96 | 66.03 | 66.03 | 482,100 |
Mar 05, 2024 | 66.89 | 67.53 | 65.12 | 66.62 | 66.62 | 881,500 |
Mar 04, 2024 | 71.83 | 71.94 | 67.16 | 67.23 | 67.23 | 853,100 |
Mar 01, 2024 | 69.93 | 72.31 | 69.75 | 71.49 | 71.49 | 728,500 |
Feb 29, 2024 | 71.56 | 71.75 | 69.13 | 69.52 | 69.52 | 519,600 |
Feb 28, 2024 | 72.65 | 72.99 | 70.93 | 71.13 | 71.13 | 405,700 |
Feb 27, 2024 | 72.38 | 73.44 | 71.65 | 72.90 | 72.90 | 642,000 |
Feb 26, 2024 | 69.88 | 71.61 | 67.53 | 71.56 | 71.56 | 1,083,000 |
Feb 23, 2024 | 71.44 | 71.44 | 68.13 | 70.16 | 70.16 | 1,151,600 |
Feb 22, 2024 | 70.35 | 73.04 | 62.78 | 71.93 | 71.93 | 2,012,400 |
Feb 21, 2024 | 73.30 | 74.14 | 72.16 | 73.28 | 73.28 | 752,800 |
Feb 20, 2024 | 75.05 | 75.65 | 73.09 | 73.70 | 73.70 | 697,300 |
Feb 16, 2024 | 74.61 | 76.11 | 73.54 | 75.65 | 75.65 | 861,300 |
Feb 15, 2024 | 72.75 | 75.40 | 72.00 | 74.89 | 74.89 | 1,221,000 |
Feb 14, 2024 | 71.26 | 72.21 | 71.04 | 71.99 | 71.99 | 611,700 |
Feb 13, 2024 | 70.80 | 71.28 | 69.35 | 70.40 | 70.40 | 858,700 |
Feb 12, 2024 | 73.39 | 73.81 | 72.02 | 72.73 | 72.73 | 803,800 |
Feb 09, 2024 | 71.37 | 73.39 | 70.95 | 72.77 | 72.77 | 729,300 |
Feb 08, 2024 | 69.22 | 72.29 | 68.66 | 71.60 | 71.60 | 1,009,900 |
Feb 07, 2024 | 70.20 | 70.59 | 68.35 | 68.57 | 68.57 | 1,174,900 |
Feb 06, 2024 | 69.02 | 70.30 | 68.56 | 70.09 | 70.09 | 763,600 |
Feb 05, 2024 | 66.46 | 69.31 | 66.22 | 69.00 | 69.00 | 637,600 |
Feb 02, 2024 | 67.38 | 68.09 | 65.99 | 67.25 | 67.25 | 549,400 |
Feb 01, 2024 | 67.76 | 68.74 | 67.33 | 68.19 | 68.19 | 669,500 |
Jan 31, 2024 | 68.49 | 69.33 | 67.26 | 67.34 | 67.34 | 704,700 |
Jan 30, 2024 | 69.66 | 69.66 | 67.00 | 68.39 | 68.39 | 678,100 |
Jan 29, 2024 | 67.23 | 70.15 | 66.85 | 69.86 | 69.86 | 671,000 |
Jan 26, 2024 | 67.53 | 68.49 | 67.35 | 67.37 | 67.37 | 1,019,600 |
Jan 25, 2024 | 67.20 | 67.40 | 66.41 | 66.98 | 66.98 | 986,900 |
Jan 24, 2024 | 67.14 | 67.18 | 65.65 | 66.09 | 66.09 | 786,000 |
Jan 23, 2024 | 67.92 | 67.94 | 66.29 | 66.46 | 66.46 | 592,000 |
Jan 22, 2024 | 66.39 | 67.72 | 66.25 | 67.32 | 67.32 | 689,300 |
Jan 19, 2024 | 65.39 | 65.84 | 64.38 | 65.45 | 65.45 | 2,102,700 |
Jan 18, 2024 | 66.27 | 66.27 | 64.75 | 65.14 | 65.14 | 756,300 |
Jan 17, 2024 | 66.65 | 67.21 | 65.36 | 65.95 | 65.95 | 614,600 |
Jan 16, 2024 | 66.12 | 67.93 | 65.52 | 67.47 | 67.47 | 1,044,000 |
Jan 12, 2024 | 68.93 | 69.14 | 65.87 | 66.36 | 66.36 | 795,100 |
Jan 11, 2024 | 66.85 | 68.01 | 65.72 | 68.01 | 68.01 | 963,200 |
Jan 10, 2024 | 71.00 | 71.11 | 67.30 | 67.58 | 67.58 | 873,200 |
Jan 09, 2024 | 70.88 | 71.35 | 69.93 | 70.75 | 70.75 | 598,500 |
Jan 08, 2024 | 67.99 | 71.71 | 67.68 | 71.66 | 71.66 | 713,200 |
Jan 05, 2024 | 68.31 | 70.77 | 67.76 | 68.50 | 68.50 | 739,200 |
Jan 04, 2024 | 69.62 | 69.97 | 68.79 | 69.04 | 69.04 | 645,200 |
Jan 03, 2024 | 71.50 | 71.63 | 69.03 | 69.45 | 69.45 | 946,000 |
Jan 02, 2024 | 70.69 | 72.33 | 69.43 | 70.49 | 70.49 | 847,700 |
Dec 29, 2023 | 71.74 | 72.18 | 70.81 | 71.62 | 71.62 | 630,700 |
Dec 28, 2023 | 73.65 | 74.17 | 71.46 | 71.99 | 71.99 | 794,600 |
Dec 27, 2023 | 71.76 | 73.90 | 71.30 | 73.65 | 73.65 | 696,400 |
Dec 26, 2023 | 70.79 | 71.36 | 69.89 | 71.28 | 71.28 | 657,600 |
Dec 22, 2023 | 68.50 | 71.78 | 68.50 | 70.35 | 70.35 | 1,346,500 |
Dec 21, 2023 | 65.37 | 66.86 | 65.37 | 66.69 | 66.69 | 668,000 |
Dec 20, 2023 | 65.10 | 66.45 | 64.05 | 65.28 | 65.28 | 1,077,700 |
Dec 19, 2023 | 65.76 | 67.27 | 65.40 | 65.52 | 65.52 | 841,200 |
Dec 18, 2023 | 65.40 | 65.82 | 64.01 | 65.26 | 65.26 | 523,300 |
Dec 15, 2023 | 65.81 | 66.70 | 64.64 | 65.44 | 65.44 | 1,167,600 |
Dec 14, 2023 | 66.47 | 67.99 | 64.61 | 65.32 | 65.32 | 1,293,800 |
Dec 13, 2023 | 64.23 | 66.63 | 63.69 | 66.34 | 66.34 | 1,343,300 |
Dec 12, 2023 | 59.89 | 64.46 | 58.92 | 64.40 | 64.40 | 1,709,200 |
Dec 11, 2023 | 61.77 | 61.77 | 59.05 | 59.89 | 59.89 | 786,900 |
Dec 08, 2023 | 61.04 | 61.74 | 59.77 | 60.29 | 60.29 | 731,000 |
Dec 07, 2023 | 61.48 | 62.00 | 60.45 | 60.94 | 60.94 | 730,600 |
Dec 06, 2023 | 63.11 | 63.11 | 60.64 | 61.45 | 61.45 | 1,032,500 |
Dec 05, 2023 | 61.27 | 63.38 | 60.60 | 62.83 | 62.83 | 773,900 |
Dec 04, 2023 | 63.00 | 63.93 | 61.20 | 61.46 | 61.46 | 886,600 |
Dec 01, 2023 | 61.37 | 63.01 | 59.79 | 62.84 | 62.84 | 1,001,500 |
Nov 30, 2023 | 59.63 | 61.41 | 59.37 | 61.37 | 61.37 | 791,900 |
Nov 29, 2023 | 59.81 | 60.54 | 58.78 | 59.43 | 59.43 | 813,100 |
Nov 28, 2023 | 59.65 | 60.06 | 58.86 | 59.07 | 59.07 | 751,400 |
Nov 27, 2023 | 58.89 | 59.61 | 58.14 | 59.60 | 59.60 | 730,900 |
Nov 24, 2023 | 59.04 | 60.31 | 58.96 | 59.42 | 59.42 | 302,300 |
Nov 22, 2023 | 59.71 | 60.25 | 58.34 | 59.26 | 59.26 | 666,300 |
Nov 21, 2023 | 58.20 | 59.48 | 57.67 | 58.53 | 58.53 | 768,600 |
Nov 20, 2023 | 57.33 | 59.16 | 56.83 | 58.56 | 58.56 | 723,300 |
Nov 17, 2023 | 55.56 | 57.33 | 54.17 | 57.19 | 57.19 | 761,400 |
Nov 16, 2023 | 56.73 | 56.73 | 54.76 | 55.02 | 55.02 | 944,600 |
Nov 15, 2023 | 56.22 | 57.77 | 56.22 | 56.69 | 56.69 | 626,500 |
Nov 14, 2023 | 56.00 | 56.85 | 55.51 | 56.70 | 56.70 | 615,800 |
Nov 13, 2023 | 53.35 | 54.93 | 52.88 | 54.37 | 54.37 | 440,400 |
Nov 10, 2023 | 53.88 | 54.22 | 52.90 | 53.46 | 53.46 | 933,800 |
Nov 09, 2023 | 55.28 | 55.35 | 53.17 | 53.52 | 53.52 | 809,400 |
Nov 08, 2023 | 56.60 | 56.60 | 54.66 | 55.14 | 55.14 | 600,800 |
Nov 07, 2023 | 55.64 | 56.57 | 54.50 | 56.24 | 56.24 | 894,700 |
Nov 06, 2023 | 54.90 | 56.76 | 54.59 | 56.01 | 56.01 | 1,159,200 |
Nov 03, 2023 | 53.27 | 55.67 | 53.27 | 54.99 | 54.99 | 1,176,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |