Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 59.81 | 60.91 | 59.30 | 60.02 | 60.02 | 1,099,900 |
May 03, 2024 | 60.00 | 60.33 | 58.75 | 59.38 | 59.38 | 869,100 |
May 02, 2024 | 59.14 | 59.37 | 57.93 | 58.35 | 58.35 | 900,500 |
May 01, 2024 | 57.53 | 59.37 | 56.79 | 57.89 | 57.89 | 1,053,100 |
Apr 30, 2024 | 59.22 | 59.63 | 57.40 | 57.86 | 57.86 | 1,164,400 |
Apr 29, 2024 | 59.34 | 60.36 | 58.22 | 59.76 | 59.76 | 1,618,300 |
Apr 26, 2024 | 59.28 | 59.94 | 58.33 | 59.07 | 59.07 | 1,038,600 |
Apr 25, 2024 | 60.00 | 60.20 | 55.87 | 58.94 | 58.94 | 1,909,100 |
Apr 24, 2024 | 61.93 | 62.39 | 60.27 | 60.99 | 60.99 | 901,300 |
Apr 23, 2024 | 61.51 | 63.18 | 60.81 | 61.67 | 61.67 | 823,100 |
Apr 22, 2024 | 61.57 | 61.77 | 60.50 | 61.02 | 61.02 | 1,095,000 |
Apr 19, 2024 | 62.00 | 62.50 | 60.18 | 60.93 | 60.93 | 1,767,000 |
Apr 18, 2024 | 62.72 | 64.97 | 61.86 | 61.90 | 61.90 | 1,362,500 |
Apr 17, 2024 | 62.50 | 63.41 | 61.76 | 62.48 | 62.48 | 1,229,200 |
Apr 16, 2024 | 61.02 | 62.70 | 60.81 | 62.14 | 62.14 | 1,021,800 |
Apr 15, 2024 | 63.58 | 64.77 | 61.63 | 61.92 | 61.92 | 1,203,000 |
Apr 12, 2024 | 66.15 | 66.82 | 63.15 | 63.98 | 63.98 | 1,473,500 |
Apr 11, 2024 | 67.34 | 67.75 | 66.16 | 66.75 | 66.75 | 1,395,300 |
Apr 10, 2024 | 67.99 | 69.31 | 66.30 | 67.05 | 67.05 | 1,208,300 |
Apr 09, 2024 | 68.77 | 69.77 | 68.22 | 69.61 | 69.61 | 996,300 |
Apr 08, 2024 | 67.46 | 69.29 | 67.30 | 68.39 | 68.39 | 1,211,700 |
Apr 05, 2024 | 65.25 | 67.79 | 65.13 | 67.46 | 67.46 | 1,277,900 |
Apr 04, 2024 | 69.52 | 70.00 | 65.64 | 65.80 | 65.80 | 1,363,800 |
Apr 03, 2024 | 66.70 | 69.95 | 66.26 | 69.09 | 69.09 | 2,667,900 |
Apr 02, 2024 | 64.29 | 68.03 | 64.15 | 67.11 | 67.11 | 2,021,800 |
Apr 01, 2024 | 66.22 | 66.64 | 64.35 | 64.85 | 64.85 | 986,600 |
Mar 28, 2024 | 65.93 | 67.94 | 65.37 | 66.07 | 66.07 | 1,374,000 |
Mar 27, 2024 | 68.08 | 68.08 | 65.06 | 65.60 | 65.60 | 1,999,200 |
Mar 26, 2024 | 69.81 | 69.81 | 66.20 | 67.45 | 67.45 | 2,391,500 |
Mar 25, 2024 | 67.69 | 69.63 | 67.01 | 69.17 | 69.17 | 1,040,800 |
Mar 22, 2024 | 73.10 | 73.10 | 67.62 | 68.30 | 68.30 | 2,174,600 |
Mar 21, 2024 | 72.04 | 74.00 | 71.32 | 73.49 | 73.49 | 2,150,800 |
Mar 20, 2024 | 72.22 | 72.56 | 70.57 | 71.76 | 71.76 | 1,699,700 |
Mar 19, 2024 | 72.27 | 72.81 | 70.50 | 71.94 | 71.94 | 1,865,500 |
Mar 18, 2024 | 70.14 | 73.65 | 69.77 | 72.31 | 72.31 | 5,238,600 |
Mar 15, 2024 | 76.00 | 77.79 | 75.19 | 77.50 | 77.50 | 1,297,200 |
Mar 14, 2024 | 79.96 | 80.45 | 75.43 | 76.30 | 76.30 | 1,582,200 |
Mar 13, 2024 | 83.24 | 84.50 | 79.51 | 79.99 | 79.99 | 1,429,100 |
Mar 12, 2024 | 84.49 | 84.71 | 80.54 | 83.29 | 83.29 | 1,109,100 |
Mar 11, 2024 | 84.40 | 84.90 | 81.65 | 84.44 | 84.44 | 1,941,200 |
Mar 08, 2024 | 81.18 | 82.58 | 79.94 | 82.16 | 82.16 | 1,116,300 |
Mar 07, 2024 | 81.34 | 81.46 | 78.90 | 81.19 | 81.19 | 1,139,400 |
Mar 06, 2024 | 80.82 | 82.66 | 79.87 | 80.90 | 80.90 | 874,500 |
Mar 05, 2024 | 80.10 | 80.77 | 78.95 | 79.86 | 79.86 | 1,055,800 |
Mar 04, 2024 | 83.07 | 83.07 | 80.07 | 81.02 | 81.02 | 1,710,500 |
Mar 01, 2024 | 82.29 | 84.54 | 79.24 | 83.54 | 83.54 | 2,934,900 |
Feb 29, 2024 | 86.96 | 92.30 | 81.75 | 82.22 | 82.22 | 6,245,200 |
Feb 28, 2024 | 76.19 | 87.87 | 75.00 | 85.90 | 85.90 | 7,626,800 |
Feb 27, 2024 | 69.88 | 77.78 | 68.00 | 76.83 | 76.83 | 2,812,400 |
Feb 26, 2024 | 74.95 | 75.48 | 72.58 | 72.79 | 72.79 | 1,738,800 |
Feb 23, 2024 | 73.94 | 75.84 | 73.94 | 75.01 | 75.01 | 1,262,300 |
Feb 22, 2024 | 73.97 | 75.14 | 73.15 | 73.18 | 73.18 | 863,300 |
Feb 21, 2024 | 75.71 | 75.92 | 71.86 | 72.34 | 72.34 | 1,105,200 |
Feb 20, 2024 | 76.62 | 77.72 | 75.57 | 76.66 | 76.66 | 1,002,600 |
Feb 16, 2024 | 77.00 | 78.85 | 76.70 | 77.49 | 77.49 | 915,800 |
Feb 15, 2024 | 78.10 | 78.80 | 76.70 | 77.04 | 77.04 | 860,400 |
Feb 14, 2024 | 77.53 | 77.81 | 75.69 | 77.26 | 77.26 | 617,900 |
Feb 13, 2024 | 75.30 | 78.75 | 74.68 | 76.30 | 76.30 | 895,400 |
Feb 12, 2024 | 78.25 | 79.20 | 77.22 | 78.92 | 78.92 | 1,076,200 |
Feb 09, 2024 | 76.62 | 78.75 | 76.62 | 77.44 | 77.44 | 1,151,200 |
Feb 08, 2024 | 74.58 | 76.35 | 74.31 | 75.99 | 75.99 | 543,100 |
Feb 07, 2024 | 74.59 | 76.36 | 73.73 | 75.05 | 75.05 | 573,200 |
Feb 06, 2024 | 73.52 | 74.70 | 72.81 | 74.41 | 74.41 | 479,800 |
Feb 05, 2024 | 75.00 | 75.23 | 72.88 | 73.54 | 73.54 | 538,900 |
Feb 02, 2024 | 73.99 | 76.86 | 73.54 | 75.96 | 75.96 | 875,000 |
Feb 01, 2024 | 72.62 | 74.43 | 71.80 | 74.03 | 74.03 | 649,500 |
Jan 31, 2024 | 74.50 | 75.00 | 71.15 | 71.81 | 71.81 | 1,121,000 |
Jan 30, 2024 | 76.50 | 76.96 | 75.02 | 75.05 | 75.05 | 590,600 |
Jan 29, 2024 | 75.00 | 77.51 | 74.51 | 77.03 | 77.03 | 849,400 |
Jan 26, 2024 | 73.00 | 74.97 | 72.80 | 74.53 | 74.53 | 575,400 |
Jan 25, 2024 | 74.59 | 75.00 | 72.32 | 73.15 | 73.15 | 757,000 |
Jan 24, 2024 | 76.15 | 76.21 | 73.63 | 73.96 | 73.96 | 681,000 |
Jan 23, 2024 | 75.50 | 75.50 | 73.27 | 74.78 | 74.78 | 635,200 |
Jan 22, 2024 | 76.00 | 77.26 | 74.52 | 74.93 | 74.93 | 801,600 |
Jan 19, 2024 | 73.43 | 75.87 | 72.58 | 75.21 | 75.21 | 939,300 |
Jan 18, 2024 | 74.35 | 74.60 | 71.53 | 73.04 | 73.04 | 1,008,400 |
Jan 17, 2024 | 73.00 | 73.61 | 71.91 | 73.45 | 73.45 | 684,600 |
Jan 16, 2024 | 74.10 | 75.00 | 73.13 | 73.54 | 73.54 | 1,202,100 |
Jan 12, 2024 | 76.00 | 78.97 | 74.67 | 74.72 | 74.72 | 2,157,900 |
Jan 11, 2024 | 73.00 | 75.16 | 71.36 | 74.95 | 74.95 | 915,800 |
Jan 10, 2024 | 73.31 | 73.50 | 72.16 | 72.94 | 72.94 | 476,900 |
Jan 09, 2024 | 72.58 | 73.50 | 72.12 | 73.00 | 73.00 | 545,700 |
Jan 08, 2024 | 71.03 | 73.26 | 70.10 | 73.06 | 73.06 | 759,100 |
Jan 05, 2024 | 69.50 | 71.75 | 68.78 | 70.41 | 70.41 | 698,400 |
Jan 04, 2024 | 69.80 | 71.28 | 69.04 | 70.04 | 70.04 | 1,258,600 |
Jan 03, 2024 | 72.06 | 72.76 | 69.74 | 70.60 | 70.60 | 1,121,000 |
Jan 02, 2024 | 72.61 | 73.59 | 71.50 | 73.36 | 73.36 | 799,900 |
Dec 29, 2023 | 74.30 | 75.48 | 73.59 | 74.34 | 74.34 | 573,500 |
Dec 28, 2023 | 73.99 | 74.96 | 73.39 | 74.71 | 74.71 | 461,100 |
Dec 27, 2023 | 74.35 | 75.32 | 73.51 | 74.31 | 74.31 | 812,800 |
Dec 26, 2023 | 74.56 | 74.98 | 73.70 | 74.16 | 74.16 | 557,700 |
Dec 22, 2023 | 74.93 | 74.93 | 73.17 | 74.40 | 74.40 | 736,900 |
Dec 21, 2023 | 75.10 | 75.21 | 73.11 | 74.54 | 74.54 | 564,400 |
Dec 20, 2023 | 73.40 | 76.28 | 72.84 | 74.00 | 74.00 | 1,366,000 |
Dec 19, 2023 | 74.60 | 75.29 | 73.04 | 73.50 | 73.50 | 1,251,600 |
Dec 18, 2023 | 73.68 | 74.69 | 72.12 | 74.09 | 74.09 | 942,700 |
Dec 15, 2023 | 69.73 | 74.97 | 68.68 | 73.64 | 73.64 | 4,463,300 |
Dec 14, 2023 | 69.94 | 76.51 | 67.38 | 70.83 | 70.83 | 4,119,600 |
Dec 13, 2023 | 67.24 | 68.64 | 65.76 | 67.65 | 67.65 | 860,000 |
Dec 12, 2023 | 67.07 | 67.76 | 66.61 | 67.32 | 67.32 | 717,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |