Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.61 | 64.04 | 62.80 | 63.14 | 63.14 | 225,313 |
Mar 27, 2024 | 63.25 | 63.99 | 63.03 | 63.30 | 63.30 | 657,700 |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 63.26 | 597,300 |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 64.06 | 443,000 |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 63.68 | 711,500 |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 63.34 | 898,400 |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 63.62 | 776,100 |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 62.24 | 716,000 |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 61.53 | 830,700 |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 61.09 | 902,400 |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 61.25 | 1,051,800 |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 61.92 | 755,800 |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 61.82 | 909,600 |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 61.25 | 822,600 |
Mar 08, 2024 | 60.66 | 61.42 | 60.10 | 61.18 | 61.18 | 627,900 |
Mar 07, 2024 | 60.83 | 61.06 | 60.23 | 60.76 | 60.76 | 948,600 |
Mar 06, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 60.68 | 770,900 |
Mar 05, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 61.71 | 488,200 |
Mar 04, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 61.89 | 828,900 |
Mar 01, 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 61.12 | 746,000 |
Feb 29, 2024 | 59.06 | 59.93 | 59.00 | 59.75 | 59.75 | 852,300 |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 58.49 | 2,327,200 |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 57.66 | 484,100 |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 58.32 | 466,600 |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 57.45 | 473,200 |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 55.89 | 527,100 |
Feb 21, 2024 | 55.38 | 55.82 | 54.81 | 55.43 | 55.43 | 682,600 |
Feb 20, 2024 | 56.80 | 57.00 | 55.32 | 55.38 | 55.38 | 823,000 |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 57.08 | 847,400 |
Feb 15, 2024 | 60.36 | 60.50 | 59.07 | 59.85 | 59.85 | 737,900 |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 60.46 | 870,300 |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 60.49 | 411,400 |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 61.70 | 529,400 |
Feb 09, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 62.55 | 774,000 |
Feb 08, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 60.12 | 621,700 |
Feb 07, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 58.57 | 728,900 |
Feb 06, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 58.57 | 786,800 |
Feb 05, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 59.34 | 660,000 |
Feb 02, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 60.25 | 408,300 |
Feb 01, 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 61.24 | 1,775,400 |
Jan 31, 2024 | 60.34 | 61.63 | 59.89 | 59.95 | 59.95 | 809,400 |
Jan 30, 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 60.12 | 670,900 |
Jan 29, 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 60.69 | 688,100 |
Jan 26, 2024 | 59.37 | 60.88 | 59.35 | 60.25 | 60.25 | 1,159,400 |
Jan 25, 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 59.37 | 986,600 |
Jan 24, 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 60.82 | 2,318,300 |
Jan 23, 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 62.09 | 1,388,200 |
Jan 22, 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 62.09 | 1,006,500 |
Jan 19, 2024 | 60.90 | 62.88 | 59.96 | 61.64 | 61.64 | 2,086,800 |
Jan 18, 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 61.03 | 617,100 |
Jan 17, 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 60.20 | 747,300 |
Jan 16, 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 59.14 | 498,100 |
Jan 12, 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 58.52 | 409,000 |
Jan 11, 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 58.13 | 416,300 |
Jan 10, 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 57.95 | 409,200 |
Jan 09, 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 57.89 | 447,400 |
Jan 08, 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 58.54 | 341,800 |
Jan 05, 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 57.90 | 762,800 |
Jan 04, 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 59.57 | 508,500 |
Jan 03, 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 60.45 | 592,200 |
Jan 02, 2024 | 59.47 | 60.59 | 59.25 | 60.48 | 60.48 | 477,400 |
Dec 29, 2023 | 59.27 | 59.85 | 59.05 | 59.37 | 59.37 | 384,000 |
Dec 28, 2023 | 59.61 | 59.75 | 59.07 | 59.38 | 59.38 | 521,500 |
Dec 27, 2023 | 59.82 | 60.44 | 59.61 | 59.77 | 59.77 | 269,900 |
Dec 26, 2023 | 59.74 | 60.13 | 59.35 | 59.89 | 59.89 | 229,200 |
Dec 22, 2023 | 60.00 | 60.33 | 59.08 | 59.72 | 59.72 | 345,800 |
Dec 21, 2023 | 60.05 | 60.08 | 58.76 | 59.18 | 59.18 | 385,600 |
Dec 20, 2023 | 60.42 | 60.74 | 59.17 | 59.52 | 59.52 | 559,600 |
Dec 19, 2023 | 60.57 | 61.07 | 59.92 | 60.60 | 60.60 | 425,000 |
Dec 18, 2023 | 60.15 | 60.98 | 59.89 | 60.53 | 60.53 | 354,600 |
Dec 15, 2023 | 60.20 | 60.26 | 59.50 | 60.00 | 60.00 | 1,505,500 |
Dec 14, 2023 | 62.27 | 62.56 | 58.95 | 60.08 | 60.08 | 929,600 |
Dec 13, 2023 | 61.37 | 62.36 | 60.74 | 62.27 | 62.27 | 714,400 |
Dec 12, 2023 | 60.80 | 62.07 | 60.70 | 61.27 | 61.27 | 486,400 |
Dec 11, 2023 | 60.33 | 61.14 | 59.96 | 60.86 | 60.86 | 480,900 |
Dec 08, 2023 | 59.97 | 60.78 | 59.93 | 60.25 | 60.25 | 509,300 |
Dec 07, 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 60.17 | 430,500 |
Dec 06, 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 60.69 | 866,200 |
Dec 05, 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 60.30 | 391,600 |
Dec 04, 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 61.22 | 667,800 |
Dec 01, 2023 | 60.58 | 61.21 | 59.94 | 61.09 | 61.09 | 638,200 |
Nov 30, 2023 | 59.71 | 60.95 | 59.50 | 60.58 | 60.58 | 1,148,700 |
Nov 29, 2023 | 57.85 | 59.90 | 57.66 | 59.82 | 59.82 | 1,103,500 |
Nov 28, 2023 | 57.63 | 58.13 | 57.18 | 57.74 | 57.74 | 580,700 |
Nov 27, 2023 | 58.08 | 58.15 | 57.41 | 57.53 | 57.53 | 593,700 |
Nov 24, 2023 | 58.90 | 59.12 | 58.07 | 58.12 | 58.12 | 242,200 |
Nov 22, 2023 | 58.43 | 58.82 | 58.12 | 58.80 | 58.80 | 276,000 |
Nov 21, 2023 | 57.66 | 58.27 | 57.37 | 58.10 | 58.10 | 415,800 |
Nov 20, 2023 | 57.30 | 58.21 | 57.26 | 57.89 | 57.89 | 393,400 |
Nov 17, 2023 | 57.12 | 57.68 | 56.80 | 57.14 | 57.14 | 410,600 |
Nov 16, 2023 | 57.23 | 57.82 | 56.85 | 57.09 | 57.09 | 569,000 |
Nov 15, 2023 | 58.01 | 58.39 | 56.54 | 57.01 | 57.01 | 594,700 |
Nov 14, 2023 | 56.93 | 57.99 | 56.68 | 57.96 | 57.96 | 582,100 |
Nov 13, 2023 | 56.20 | 57.29 | 55.66 | 56.74 | 56.74 | 606,100 |
Nov 10, 2023 | 56.74 | 56.94 | 55.86 | 56.00 | 56.00 | 505,800 |
Nov 09, 2023 | 56.67 | 57.39 | 56.45 | 56.80 | 56.80 | 466,000 |
Nov 08, 2023 | 56.07 | 56.67 | 55.46 | 56.63 | 56.63 | 572,500 |
Nov 07, 2023 | 56.08 | 56.80 | 55.91 | 56.11 | 56.11 | 614,900 |
Nov 06, 2023 | 55.87 | 56.32 | 55.45 | 56.25 | 56.25 | 727,600 |
Nov 03, 2023 | 55.06 | 56.55 | 54.79 | 55.87 | 55.87 | 1,174,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |