Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 57.35 | 844,400 |
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 57.29 | 937,400 |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 56.71 | 1,574,300 |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 55.84 | 1,644,000 |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 55.70 | 2,196,900 |
Apr 18, 2024 | 58.30 | 58.33 | 56.92 | 57.04 | 57.04 | 1,205,600 |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 58.06 | 1,185,800 |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 57.74 | 1,384,300 |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 56.67 | 1,985,900 |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 58.90 | 2,377,400 |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 59.48 | 1,128,500 |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 59.25 | 1,266,000 |
Apr 09, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 60.14 | 1,616,300 |
Apr 08, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 59.66 | 1,331,900 |
Apr 05, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 59.47 | 1,355,100 |
Apr 04, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 58.80 | 2,054,600 |
Apr 03, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 60.55 | 2,206,100 |
Apr 02, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 58.59 | 1,762,900 |
Apr 01, 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 58.23 | 1,535,900 |
Mar 28, 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 59.55 | 1,425,500 |
Mar 27, 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 59.27 | 1,353,800 |
Mar 26, 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 58.00 | 2,746,100 |
Mar 25, 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 58.63 | 1,475,200 |
Mar 22, 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 58.27 | 1,628,000 |
Mar 21, 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 58.70 | 1,944,000 |
Mar 20, 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 58.54 | 2,039,000 |
Mar 19, 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 58.95 | 2,824,100 |
Mar 18, 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 58.12 | 2,902,800 |
Mar 15, 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 56.77 | 4,836,500 |
Mar 14, 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 57.46 | 3,152,500 |
Mar 13, 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 59.41 | 4,085,400 |
Mar 12, 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 58.48 | 4,942,800 |
Mar 11, 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 57.98 | 7,138,900 |
Mar 08, 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 55.97 | 14,750,000 |
Mar 07, 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 53.56 | 8,451,100 |
Mar 06, 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 52.47 | 3,276,800 |
Mar 05, 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 51.78 | 2,395,700 |
Mar 04, 2024 | 54.90 | 55.10 | 53.29 | 53.55 | 53.55 | 2,327,400 |
Mar 01, 2024 | 53.00 | 54.59 | 52.90 | 54.58 | 54.58 | 2,512,500 |
Feb 29, 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 53.27 | 3,001,600 |
Feb 28, 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 52.77 | 1,884,100 |
Feb 27, 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 52.11 | 2,337,500 |
Feb 26, 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 51.80 | 2,972,200 |
Feb 23, 2024 | 50.44 | 51.85 | 50.17 | 51.73 | 51.73 | 3,288,900 |
Feb 22, 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 50.14 | 2,112,200 |
Feb 21, 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 50.08 | 2,375,600 |
Feb 20, 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 49.98 | 3,710,200 |
Feb 16, 2024 | 51.11 | 51.37 | 50.17 | 50.22 | 50.22 | 2,103,900 |
Feb 15, 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 51.51 | 2,182,500 |
Feb 14, 2024 | 51.13 | 51.85 | 50.46 | 51.09 | 51.09 | 2,243,200 |
Feb 13, 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 50.52 | 2,270,000 |
Feb 12, 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 51.57 | 3,438,000 |
Feb 09, 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 51.18 | 3,661,300 |
Feb 08, 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 51.15 | 2,869,200 |
Feb 07, 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 51.31 | 4,814,100 |
Feb 06, 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 52.17 | 10,358,500 |
Feb 05, 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 53.21 | 9,997,800 |
Feb 02, 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 58.12 | 4,825,800 |
Feb 01, 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 58.93 | 7,822,700 |
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 60.92 | 2,770,300 |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 61.61 | 2,173,800 |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 63.35 | 2,169,600 |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 62.63 | 3,379,100 |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 62.47 | 2,886,900 |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 62.47 | 2,402,500 |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 62.33 | 2,405,900 |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 62.01 | 4,571,900 |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 63.20 | 4,262,200 |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 61.26 | 2,552,300 |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 61.65 | 3,176,500 |
Jan 16, 2024 | 63.58 | 63.60 | 61.80 | 62.65 | 62.65 | 4,361,400 |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 63.55 | 12,244,700 |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.35 | 61.35 | 10,411,600 |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 56.11 | 1,577,100 |
Jan 09, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 56.09 | 1,975,700 |
Jan 08, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 55.66 | 2,771,100 |
Jan 05, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 54.64 | 2,888,700 |
Jan 04, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 54.97 | 2,545,400 |
Jan 03, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 55.03 | 3,731,700 |
Jan 02, 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 57.02 | 3,471,000 |
Dec 29, 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 59.45 | 2,592,600 |
Dec 28, 2023 | 59.50 | 60.47 | 59.34 | 60.20 | 60.20 | 1,926,600 |
Dec 27, 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 59.76 | 2,166,700 |
Dec 26, 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 60.39 | 2,244,200 |
Dec 22, 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 60.69 | 2,838,700 |
Dec 21, 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 60.47 | 2,698,600 |
Dec 20, 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 59.63 | 5,451,300 |
Dec 19, 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 62.43 | 5,331,500 |
Dec 18, 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 61.54 | 8,056,800 |
Dec 15, 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 63.11 | 30,344,000 |
Dec 14, 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 56.12 | 5,244,800 |
Dec 13, 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 56.15 | 5,790,800 |
Dec 12, 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 56.00 | 9,080,200 |
Dec 11, 2023 | 49.67 | 53.88 | 49.67 | 53.72 | 53.72 | 13,152,900 |
Dec 08, 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 49.73 | 21,410,800 |
Dec 07, 2023 | 47.23 | 47.56 | 46.53 | 47.44 | 47.44 | 9,039,100 |
Dec 06, 2023 | 46.72 | 49.08 | 46.71 | 47.36 | 47.36 | 8,308,100 |
Dec 05, 2023 | 45.75 | 46.35 | 45.42 | 46.06 | 46.06 | 4,292,000 |
Dec 04, 2023 | 45.69 | 46.20 | 45.11 | 45.88 | 45.88 | 4,946,700 |
Dec 01, 2023 | 43.14 | 46.08 | 42.76 | 45.99 | 45.99 | 5,930,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |