Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 51.50 | 52.80 | 51.50 | 52.30 | 52.30 | 1,089,476 |
Apr 30, 2024 | 52.80 | 52.80 | 51.30 | 51.60 | 51.60 | 586,000 |
Apr 29, 2024 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 1,128,000 |
Apr 26, 2024 | 52.00 | 52.00 | 51.10 | 51.30 | 51.30 | 769,000 |
Apr 25, 2024 | 52.90 | 53.10 | 51.60 | 52.00 | 52.00 | 927,000 |
Apr 24, 2024 | 50.60 | 52.80 | 50.40 | 52.50 | 52.50 | 1,704,000 |
Apr 23, 2024 | 49.00 | 50.50 | 49.00 | 50.30 | 50.30 | 909,000 |
Apr 22, 2024 | 49.00 | 49.60 | 48.75 | 49.15 | 49.15 | 1,179,000 |
Apr 19, 2024 | 50.00 | 50.30 | 48.05 | 48.50 | 48.50 | 1,651,000 |
Apr 18, 2024 | 51.00 | 51.10 | 50.10 | 50.20 | 50.20 | 781,000 |
Apr 17, 2024 | 49.30 | 52.20 | 49.00 | 51.30 | 51.30 | 2,139,000 |
Apr 16, 2024 | 50.10 | 50.20 | 48.20 | 48.50 | 48.50 | 2,718,000 |
Apr 15, 2024 | 52.00 | 52.00 | 50.50 | 50.70 | 50.70 | 1,649,000 |
Apr 12, 2024 | 52.60 | 52.60 | 52.10 | 52.20 | 52.20 | 496,000 |
Apr 11, 2024 | 52.80 | 53.00 | 52.00 | 52.10 | 52.10 | 1,232,000 |
Apr 10, 2024 | 52.40 | 53.30 | 52.20 | 53.00 | 53.00 | 1,337,000 |
Apr 09, 2024 | 51.90 | 52.20 | 51.60 | 52.10 | 52.10 | 779,000 |
Apr 08, 2024 | 52.00 | 52.50 | 51.50 | 51.70 | 51.70 | 680,000 |
Apr 03, 2024 | 52.40 | 52.40 | 51.60 | 51.80 | 51.80 | 895,000 |
Apr 02, 2024 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 1,243,000 |
Apr 01, 2024 | 52.20 | 53.10 | 52.20 | 52.90 | 52.90 | 998,000 |
Mar 29, 2024 | 52.70 | 52.70 | 51.90 | 52.00 | 52.00 | 641,000 |
Mar 28, 2024 | 52.50 | 53.10 | 52.10 | 52.20 | 52.20 | 768,000 |
Mar 27, 2024 | 52.10 | 53.00 | 51.50 | 52.40 | 52.40 | 960,000 |
Mar 26, 2024 | 53.60 | 53.60 | 51.90 | 52.00 | 52.00 | 1,292,000 |
Mar 25, 2024 | 53.00 | 54.00 | 52.40 | 53.50 | 53.50 | 1,126,000 |
Mar 22, 2024 | 53.30 | 53.30 | 51.70 | 53.00 | 53.00 | 2,857,000 |
Mar 21, 2024 | 53.90 | 54.00 | 53.10 | 53.10 | 53.10 | 1,268,000 |
Mar 20, 2024 | 53.80 | 54.20 | 53.40 | 53.90 | 53.90 | 1,283,000 |
Mar 19, 2024 | 53.20 | 54.20 | 53.20 | 53.30 | 53.30 | 1,155,000 |
Mar 18, 2024 | 55.10 | 55.10 | 54.00 | 54.00 | 54.00 | 858,000 |
Mar 15, 2024 | 54.50 | 55.50 | 53.90 | 54.80 | 54.80 | 1,214,000 |
Mar 14, 2024 | 53.90 | 54.60 | 53.60 | 54.00 | 54.00 | 1,125,000 |
Mar 13, 2024 | 55.80 | 56.50 | 53.80 | 54.00 | 54.00 | 2,104,000 |
Mar 12, 2024 | 55.20 | 56.20 | 55.20 | 55.70 | 55.70 | 1,354,000 |
Mar 11, 2024 | 56.30 | 56.70 | 55.20 | 55.20 | 55.20 | 2,722,000 |
Mar 08, 2024 | 59.10 | 59.80 | 57.50 | 57.50 | 57.50 | 2,137,000 |
Mar 07, 2024 | 58.90 | 59.80 | 57.50 | 59.30 | 59.30 | 3,049,000 |
Mar 06, 2024 | 59.30 | 60.00 | 59.00 | 59.10 | 59.10 | 1,019,000 |
Mar 05, 2024 | 60.20 | 60.80 | 59.30 | 59.30 | 59.30 | 1,348,000 |
Mar 04, 2024 | 60.80 | 60.80 | 59.80 | 60.00 | 60.00 | 1,554,000 |
Mar 01, 2024 | 61.10 | 61.70 | 60.80 | 60.80 | 60.80 | 776,000 |
Feb 29, 2024 | 61.40 | 61.80 | 61.00 | 61.20 | 61.20 | 772,000 |
Feb 27, 2024 | 61.50 | 62.00 | 60.80 | 61.40 | 61.40 | 692,000 |
Feb 26, 2024 | 60.70 | 61.80 | 60.60 | 61.50 | 61.50 | 1,244,000 |
Feb 23, 2024 | 61.00 | 61.20 | 60.50 | 60.60 | 60.60 | 856,000 |
Feb 22, 2024 | 61.90 | 62.10 | 60.80 | 60.80 | 60.80 | 1,562,000 |
Feb 21, 2024 | 62.30 | 62.60 | 61.90 | 61.90 | 61.90 | 778,000 |
Feb 20, 2024 | 62.70 | 63.20 | 62.30 | 62.30 | 62.30 | 1,025,000 |
Feb 19, 2024 | 62.50 | 63.30 | 62.40 | 62.90 | 62.90 | 1,198,000 |
Feb 16, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 1,033,000 |
Feb 15, 2024 | 65.20 | 65.20 | 61.70 | 61.80 | 61.80 | 3,056,000 |
Feb 05, 2024 | 66.00 | 66.00 | 64.10 | 65.30 | 65.30 | 6,769,000 |
Feb 02, 2024 | 60.10 | 60.50 | 58.60 | 60.10 | 60.10 | 1,882,000 |
Feb 01, 2024 | 60.20 | 60.50 | 60.00 | 60.00 | 60.00 | 778,000 |
Jan 31, 2024 | 59.90 | 60.70 | 59.90 | 60.20 | 60.20 | 906,000 |
Jan 30, 2024 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | 1,439,000 |
Jan 29, 2024 | 60.90 | 61.70 | 60.10 | 61.30 | 61.30 | 1,024,000 |
Jan 26, 2024 | 61.20 | 61.70 | 60.40 | 60.90 | 60.90 | 1,581,000 |
Jan 25, 2024 | 63.20 | 63.50 | 61.20 | 61.40 | 61.40 | 2,077,000 |
Jan 24, 2024 | 63.40 | 63.90 | 63.00 | 63.10 | 63.10 | 869,000 |
Jan 23, 2024 | 63.40 | 63.60 | 62.80 | 63.30 | 63.30 | 735,000 |
Jan 22, 2024 | 62.80 | 64.00 | 62.70 | 63.00 | 63.00 | 1,320,000 |
Jan 19, 2024 | 65.40 | 65.40 | 63.00 | 63.10 | 63.10 | 3,376,000 |
Jan 18, 2024 | 67.60 | 67.80 | 65.20 | 65.40 | 65.40 | 1,692,000 |
Jan 17, 2024 | 68.50 | 69.60 | 67.20 | 67.20 | 67.20 | 2,697,000 |
Jan 16, 2024 | 68.70 | 68.80 | 67.00 | 67.00 | 67.00 | 1,347,000 |
Jan 15, 2024 | 70.30 | 70.70 | 68.20 | 68.60 | 68.60 | 4,303,811 |
Jan 12, 2024 | 64.90 | 68.40 | 64.50 | 68.00 | 68.00 | 3,096,000 |
Jan 11, 2024 | 66.50 | 66.90 | 63.20 | 65.30 | 65.30 | 3,591,000 |
Jan 10, 2024 | 67.70 | 68.90 | 66.90 | 68.20 | 68.20 | 1,365,000 |
Jan 09, 2024 | 68.60 | 68.60 | 67.10 | 67.10 | 67.10 | 1,719,000 |
Jan 08, 2024 | 69.50 | 69.50 | 68.20 | 68.40 | 68.40 | 756,000 |
Jan 05, 2024 | 68.00 | 69.30 | 67.80 | 69.10 | 69.10 | 1,282,000 |
Jan 04, 2024 | 68.40 | 68.70 | 67.50 | 67.70 | 67.70 | 1,209,000 |
Jan 03, 2024 | 68.60 | 69.20 | 68.10 | 68.30 | 68.30 | 1,186,000 |
Jan 02, 2024 | 69.50 | 69.80 | 68.30 | 68.50 | 68.50 | 1,772,000 |
Dec 29, 2023 | 70.00 | 70.30 | 69.80 | 70.10 | 70.10 | 715,000 |
Dec 28, 2023 | 69.70 | 70.60 | 69.70 | 70.00 | 70.00 | 767,000 |
Dec 27, 2023 | 70.10 | 70.40 | 69.90 | 69.90 | 69.90 | 719,000 |
Dec 26, 2023 | 69.10 | 69.90 | 69.10 | 69.90 | 69.90 | 635,000 |
Dec 25, 2023 | 69.50 | 69.90 | 68.90 | 69.00 | 69.00 | 1,017,000 |
Dec 22, 2023 | 69.60 | 70.20 | 69.30 | 69.40 | 69.40 | 836,000 |
Dec 21, 2023 | 69.70 | 70.80 | 69.40 | 69.40 | 69.40 | 1,544,000 |
Dec 20, 2023 | 69.30 | 70.60 | 69.30 | 69.80 | 69.80 | 1,287,000 |
Dec 19, 2023 | 69.30 | 69.80 | 68.90 | 69.20 | 69.20 | 1,203,000 |
Dec 18, 2023 | 69.90 | 70.40 | 69.30 | 69.30 | 69.30 | 1,322,000 |
Dec 15, 2023 | 69.80 | 70.60 | 69.70 | 69.70 | 69.70 | 2,102,000 |
Dec 14, 2023 | 70.70 | 71.30 | 69.70 | 69.70 | 69.70 | 1,916,000 |
Dec 13, 2023 | 70.90 | 71.40 | 70.40 | 70.40 | 70.40 | 1,281,000 |
Dec 12, 2023 | 71.50 | 71.70 | 70.20 | 70.60 | 70.60 | 1,715,000 |
Dec 11, 2023 | 74.20 | 74.60 | 71.10 | 71.10 | 71.10 | 6,027,000 |
Dec 08, 2023 | 75.40 | 76.00 | 75.00 | 75.80 | 75.80 | 1,652,000 |
Dec 07, 2023 | 75.70 | 76.50 | 75.00 | 75.00 | 75.00 | 3,056,000 |
Dec 06, 2023 | 75.30 | 76.20 | 74.60 | 74.80 | 74.80 | 2,278,000 |
Dec 05, 2023 | 76.00 | 76.30 | 73.30 | 75.90 | 75.90 | 4,361,000 |
Dec 04, 2023 | 73.60 | 76.60 | 73.50 | 74.80 | 74.80 | 4,909,000 |
Dec 01, 2023 | 72.20 | 73.80 | 72.20 | 72.70 | 72.70 | 2,970,000 |
Nov 30, 2023 | 71.80 | 72.10 | 71.50 | 71.90 | 71.90 | 1,365,000 |
Nov 29, 2023 | 70.70 | 71.30 | 70.50 | 71.00 | 71.00 | 1,464,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |