Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 59.40 | 60.20 | 58.40 | 60.20 | 60.20 | 459,754 |
May 02, 2024 | 60.80 | 61.40 | 58.62 | 58.80 | 58.80 | 597,905 |
May 01, 2024 | 59.40 | 60.40 | 59.00 | 59.00 | 59.00 | 390,646 |
Apr 30, 2024 | 61.20 | 61.20 | 59.34 | 59.20 | 59.20 | 675,040 |
Apr 29, 2024 | 60.80 | 62.80 | 59.40 | 59.40 | 59.40 | 355,662 |
Apr 26, 2024 | 61.40 | 62.20 | 60.60 | 60.60 | 60.60 | 355,721 |
Apr 25, 2024 | 61.40 | 62.40 | 60.92 | 61.40 | 61.40 | 276,170 |
Apr 24, 2024 | 60.80 | 61.80 | 60.00 | 61.00 | 61.00 | 227,877 |
Apr 23, 2024 | 62.40 | 62.40 | 60.80 | 60.80 | 60.80 | 516,546 |
Apr 22, 2024 | 61.60 | 62.08 | 61.20 | 61.60 | 61.60 | 438,212 |
Apr 19, 2024 | 61.00 | 61.00 | 60.02 | 61.00 | 61.00 | 585,505 |
Apr 18, 2024 | 60.80 | 60.80 | 59.80 | 60.80 | 60.80 | 304,139 |
Apr 17, 2024 | 59.00 | 60.20 | 57.60 | 60.00 | 60.00 | 487,828 |
Apr 16, 2024 | 59.80 | 59.80 | 57.00 | 57.60 | 57.60 | 979,201 |
Apr 15, 2024 | 58.00 | 59.80 | 58.00 | 58.20 | 58.20 | 236,232 |
Apr 12, 2024 | 57.60 | 59.20 | 57.60 | 58.20 | 58.20 | 163,067 |
Apr 11, 2024 | 58.00 | 59.60 | 57.40 | 57.40 | 57.40 | 519,921 |
Apr 10, 2024 | 58.20 | 60.60 | 57.60 | 57.60 | 57.60 | 273,258 |
Apr 09, 2024 | 59.80 | 60.80 | 58.00 | 58.60 | 58.60 | 268,821 |
Apr 08, 2024 | 60.80 | 60.80 | 58.50 | 58.80 | 58.80 | 570,095 |
Apr 05, 2024 | 59.40 | 60.80 | 58.20 | 59.20 | 59.20 | 604,807 |
Apr 04, 2024 | 59.71 | 59.60 | 58.00 | 58.00 | 58.00 | 354,251 |
Apr 03, 2024 | 59.60 | 59.60 | 58.80 | 59.00 | 59.00 | 667,733 |
Apr 02, 2024 | 60.40 | 60.60 | 58.40 | 58.40 | 58.40 | 733,967 |
Mar 28, 2024 | 61.00 | 62.00 | 60.70 | 60.80 | 60.80 | 1,012,823 |
Mar 27, 2024 | 61.40 | 61.70 | 60.33 | 61.70 | 61.70 | 563,807 |
Mar 26, 2024 | 62.30 | 62.30 | 59.50 | 61.50 | 61.50 | 852,468 |
Mar 25, 2024 | 62.20 | 62.70 | 61.00 | 61.10 | 61.10 | 484,750 |
Mar 22, 2024 | 61.00 | 61.50 | 60.40 | 61.50 | 61.50 | 664,280 |
Mar 21, 2024 | 61.00 | 62.60 | 61.00 | 61.40 | 61.40 | 981,305 |
Mar 20, 2024 | 61.00 | 61.35 | 61.00 | 61.10 | 61.10 | 633,271 |
Mar 19, 2024 | 61.00 | 61.40 | 61.00 | 61.10 | 61.10 | 314,625 |
Mar 18, 2024 | 62.40 | 62.40 | 60.80 | 61.50 | 61.50 | 891,883 |
Mar 15, 2024 | 61.10 | 62.30 | 60.80 | 60.80 | 60.80 | 1,681,860 |
Mar 14, 2024 | 61.00 | 61.70 | 61.00 | 61.00 | 61.00 | 617,348 |
Mar 13, 2024 | 61.00 | 61.60 | 60.11 | 61.00 | 61.00 | 895,757 |
Mar 12, 2024 | 63.10 | 63.55 | 61.00 | 61.00 | 61.00 | 443,724 |
Mar 11, 2024 | 64.00 | 64.16 | 62.50 | 63.10 | 63.10 | 368,273 |
Mar 08, 2024 | 64.00 | 65.60 | 62.70 | 63.00 | 63.00 | 704,105 |
Mar 07, 2024 | 65.00 | 65.30 | 63.70 | 63.70 | 63.70 | 397,020 |
Mar 06, 2024 | 64.90 | 67.00 | 64.35 | 64.60 | 64.60 | 662,353 |
Mar 05, 2024 | 64.50 | 64.50 | 63.72 | 64.40 | 64.40 | 648,649 |
Mar 04, 2024 | 63.50 | 64.80 | 63.10 | 63.90 | 63.90 | 863,899 |
Mar 01, 2024 | 63.20 | 64.90 | 62.60 | 63.20 | 63.20 | 549,880 |
Feb 29, 2024 | 64.20 | 64.70 | 62.40 | 63.80 | 63.80 | 1,194,170 |
Feb 28, 2024 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | 1,070,558 |
Feb 27, 2024 | 63.40 | 64.20 | 63.00 | 64.10 | 64.10 | 1,330,542 |
Feb 26, 2024 | 63.50 | 64.50 | 63.30 | 63.40 | 63.40 | 505,116 |
Feb 23, 2024 | 62.10 | 63.99 | 62.10 | 63.50 | 63.50 | 674,453 |
Feb 22, 2024 | 63.00 | 63.47 | 63.00 | 63.10 | 63.10 | 259,860 |
Feb 21, 2024 | 63.00 | 63.70 | 62.84 | 63.20 | 63.20 | 504,791 |
Feb 20, 2024 | 63.30 | 64.00 | 61.84 | 63.00 | 63.00 | 635,855 |
Feb 19, 2024 | 60.70 | 63.30 | 60.29 | 63.30 | 63.30 | 3,611,936 |
Feb 16, 2024 | 60.10 | 60.70 | 59.50 | 60.50 | 60.50 | 378,588 |
Feb 15, 2024 | 59.10 | 60.50 | 58.80 | 60.00 | 60.00 | 349,755 |
Feb 14, 2024 | 58.50 | 59.83 | 58.30 | 58.80 | 58.80 | 537,500 |
Feb 13, 2024 | 57.50 | 59.00 | 57.00 | 59.00 | 59.00 | 4,684,571 |
Feb 12, 2024 | 58.40 | 58.57 | 57.79 | 58.20 | 58.20 | 261,009 |
Feb 09, 2024 | 58.10 | 59.10 | 57.80 | 57.80 | 57.80 | 620,396 |
Feb 08, 2024 | 58.50 | 58.67 | 58.00 | 58.00 | 58.00 | 421,114 |
Feb 07, 2024 | 58.40 | 59.00 | 58.30 | 58.60 | 58.60 | 1,754,194 |
Feb 06, 2024 | 58.40 | 58.85 | 57.90 | 58.30 | 58.30 | 1,628,374 |
Feb 05, 2024 | 58.00 | 59.12 | 57.10 | 58.40 | 58.40 | 941,967 |
Feb 02, 2024 | 58.90 | 59.40 | 57.79 | 58.30 | 58.30 | 674,902 |
Feb 01, 2024 | 59.50 | 59.50 | 57.90 | 58.60 | 58.60 | 666,666 |
Jan 31, 2024 | 58.40 | 59.00 | 57.30 | 58.30 | 58.30 | 1,721,529 |
Jan 30, 2024 | 56.80 | 57.70 | 56.80 | 57.50 | 57.50 | 1,021,596 |
Jan 29, 2024 | 56.90 | 58.25 | 56.50 | 57.30 | 57.30 | 1,665,499 |
Jan 26, 2024 | 55.60 | 56.90 | 55.50 | 56.70 | 56.70 | 1,243,730 |
Jan 25, 2024 | 56.50 | 57.00 | 54.70 | 56.00 | 56.00 | 2,430,723 |
Jan 24, 2024 | 55.30 | 56.50 | 55.30 | 56.00 | 56.00 | 980,706 |
Jan 23, 2024 | 54.30 | 55.00 | 52.70 | 54.90 | 54.90 | 3,804,531 |
Jan 22, 2024 | 55.00 | 55.50 | 53.30 | 53.90 | 53.90 | 4,552,380 |
Jan 19, 2024 | 53.60 | 53.90 | 52.80 | 53.90 | 53.90 | 1,015,199 |
Jan 18, 2024 | 55.20 | 55.20 | 52.70 | 53.00 | 53.00 | 769,368 |
Jan 17, 2024 | 55.00 | 55.40 | 53.10 | 53.60 | 53.60 | 591,801 |
Jan 16, 2024 | 56.00 | 56.90 | 54.90 | 54.90 | 54.90 | 1,119,252 |
Jan 15, 2024 | 55.90 | 57.90 | 55.00 | 55.30 | 55.30 | 817,280 |
Jan 12, 2024 | 56.40 | 57.44 | 55.00 | 55.00 | 55.00 | 1,545,559 |
Jan 11, 2024 | 55.50 | 57.90 | 55.00 | 55.10 | 55.10 | 368,987 |
Jan 10, 2024 | 55.50 | 57.90 | 55.00 | 55.00 | 55.00 | 514,163 |
Jan 09, 2024 | 58.80 | 56.70 | 55.00 | 55.90 | 55.90 | 2,038,509 |
Jan 08, 2024 | 57.20 | 59.20 | 56.53 | 57.40 | 57.40 | 456,467 |
Jan 05, 2024 | 58.60 | 59.90 | 57.84 | 58.50 | 58.50 | 780,634 |
Jan 04, 2024 | 60.00 | 60.71 | 58.80 | 59.40 | 59.40 | 278,703 |
Jan 03, 2024 | 60.70 | 62.90 | 59.00 | 59.80 | 59.80 | 482,417 |
Jan 02, 2024 | 61.70 | 62.90 | 60.50 | 60.90 | 60.90 | 364,773 |
Dec 29, 2023 | 62.70 | 62.80 | 60.10 | 61.60 | 61.60 | 114,033 |
Dec 28, 2023 | 61.50 | 63.20 | 60.10 | 61.30 | 61.30 | 231,218 |
Dec 27, 2023 | 62.00 | 63.20 | 60.60 | 61.10 | 61.10 | 265,648 |
Dec 22, 2023 | 61.90 | 62.90 | 60.96 | 61.90 | 61.90 | 148,123 |
Dec 21, 2023 | 62.90 | 63.00 | 61.50 | 62.00 | 62.00 | 316,860 |
Dec 20, 2023 | 62.90 | 64.00 | 60.45 | 62.00 | 62.00 | 739,133 |
Dec 19, 2023 | 60.90 | 61.70 | 59.45 | 60.80 | 60.80 | 423,536 |
Dec 18, 2023 | 59.80 | 60.90 | 59.40 | 60.60 | 60.60 | 2,152,431 |
Dec 15, 2023 | 60.50 | 61.74 | 59.00 | 59.00 | 59.00 | 1,062,983 |
Dec 14, 2023 | 61.80 | 63.60 | 59.20 | 60.70 | 60.70 | 1,005,783 |
Dec 13, 2023 | 60.70 | 61.50 | 58.90 | 60.00 | 60.00 | 326,474 |
Dec 12, 2023 | 59.70 | 61.90 | 58.50 | 61.40 | 61.40 | 2,346,075 |
Dec 11, 2023 | 61.00 | 61.40 | 58.60 | 60.60 | 60.60 | 1,655,388 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |