Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 68.82 | 68.98 | 68.35 | 68.40 | 68.40 | 24,900 |
Apr 17, 2024 | 70.12 | 70.12 | 68.80 | 68.82 | 68.82 | 18,500 |
Apr 16, 2024 | 69.86 | 70.21 | 69.83 | 70.04 | 70.04 | 7,600 |
Apr 15, 2024 | 71.29 | 71.29 | 69.66 | 69.73 | 69.73 | 19,400 |
Apr 12, 2024 | 71.25 | 71.33 | 70.70 | 70.84 | 70.84 | 20,900 |
Apr 11, 2024 | 70.61 | 71.61 | 70.47 | 71.59 | 71.59 | 13,200 |
Apr 10, 2024 | 70.00 | 70.44 | 70.00 | 70.35 | 70.35 | 8,100 |
Apr 09, 2024 | 70.50 | 70.50 | 69.80 | 70.33 | 70.33 | 12,400 |
Apr 08, 2024 | 70.35 | 70.51 | 70.00 | 70.20 | 70.20 | 12,500 |
Apr 05, 2024 | 69.86 | 70.55 | 69.80 | 70.29 | 70.29 | 19,300 |
Apr 04, 2024 | 70.66 | 70.71 | 69.22 | 69.22 | 69.22 | 17,500 |
Apr 03, 2024 | 69.95 | 70.41 | 69.95 | 70.20 | 70.20 | 11,500 |
Apr 02, 2024 | 70.10 | 70.28 | 69.83 | 70.25 | 70.25 | 15,500 |
Apr 01, 2024 | 70.80 | 71.11 | 70.67 | 70.92 | 70.92 | 13,000 |
Mar 28, 2024 | 70.84 | 70.84 | 70.53 | 70.61 | 70.61 | 2,800 |
Mar 27, 2024 | 71.28 | 71.28 | 70.50 | 70.79 | 70.79 | 9,500 |
Mar 26, 2024 | 71.00 | 71.13 | 70.72 | 70.72 | 70.72 | 5,800 |
Mar 25, 2024 | 70.73 | 71.13 | 70.66 | 70.92 | 70.92 | 9,400 |
Mar 22, 2024 | 70.95 | 71.40 | 70.84 | 71.30 | 71.30 | 11,200 |
Mar 21, 2024 | 71.21 | 71.35 | 70.81 | 70.91 | 70.91 | 13,800 |
Mar 20, 2024 | 70.19 | 70.23 | 69.70 | 70.23 | 70.23 | 5,000 |
Mar 19, 2024 | 69.54 | 69.91 | 69.26 | 69.88 | 69.88 | 7,200 |
Mar 18, 2024 | 69.68 | 70.07 | 69.49 | 69.51 | 69.51 | 10,600 |
Mar 15, 2024 | 69.15 | 69.20 | 68.74 | 68.87 | 68.87 | 14,400 |
Mar 14, 2024 | 69.73 | 69.73 | 69.25 | 69.53 | 69.53 | 15,100 |
Mar 13, 2024 | 70.00 | 70.00 | 69.38 | 69.50 | 69.50 | 4,900 |
Mar 12, 2024 | 69.56 | 70.18 | 69.42 | 70.18 | 70.18 | 11,800 |
Mar 11, 2024 | 69.13 | 69.32 | 68.99 | 69.13 | 69.13 | 21,600 |
Mar 08, 2024 | 70.31 | 70.77 | 69.40 | 69.47 | 69.47 | 8,500 |
Mar 07, 2024 | 69.95 | 70.36 | 69.83 | 70.30 | 70.30 | 8,300 |
Mar 06, 2024 | 70.03 | 70.05 | 69.40 | 69.53 | 69.53 | 25,400 |
Mar 05, 2024 | 70.20 | 70.20 | 69.16 | 69.50 | 69.50 | 20,100 |
Mar 04, 2024 | 70.89 | 70.96 | 70.70 | 70.70 | 70.70 | 18,700 |
Mar 01, 2024 | 70.06 | 70.96 | 70.06 | 70.85 | 70.85 | 16,300 |
Feb 29, 2024 | 69.66 | 70.00 | 69.28 | 69.98 | 69.98 | 13,100 |
Feb 28, 2024 | 69.26 | 69.48 | 69.10 | 69.19 | 69.19 | 4,800 |
Feb 27, 2024 | 69.30 | 69.43 | 69.00 | 69.43 | 69.43 | 16,600 |
Feb 26, 2024 | 69.35 | 69.48 | 69.12 | 69.12 | 69.12 | 11,200 |
Feb 23, 2024 | 69.47 | 69.57 | 69.10 | 69.15 | 69.15 | 15,300 |
Feb 22, 2024 | 68.77 | 69.39 | 68.76 | 69.28 | 69.28 | 19,800 |
Feb 21, 2024 | 67.30 | 67.42 | 66.79 | 67.42 | 67.42 | 20,200 |
Feb 20, 2024 | 67.89 | 68.05 | 67.19 | 67.70 | 67.70 | 37,000 |
Feb 16, 2024 | 68.82 | 68.82 | 68.03 | 68.06 | 68.06 | 17,800 |
Feb 15, 2024 | 68.78 | 68.78 | 68.33 | 68.62 | 68.62 | 17,000 |
Feb 14, 2024 | 68.54 | 68.84 | 68.30 | 68.83 | 68.83 | 13,100 |
Feb 13, 2024 | 67.74 | 68.51 | 67.66 | 68.17 | 68.17 | 23,900 |
Feb 12, 2024 | 68.98 | 69.17 | 68.60 | 68.66 | 68.66 | 41,100 |
Feb 09, 2024 | 68.40 | 69.07 | 68.26 | 68.97 | 68.97 | 20,800 |
Feb 08, 2024 | 68.26 | 68.42 | 68.20 | 68.32 | 68.32 | 10,600 |
Feb 07, 2024 | 68.00 | 68.30 | 67.86 | 68.19 | 68.19 | 16,700 |
Feb 06, 2024 | 68.20 | 68.24 | 67.35 | 67.62 | 67.62 | 22,300 |
Feb 05, 2024 | 67.94 | 68.14 | 67.55 | 68.04 | 68.04 | 15,100 |
Feb 02, 2024 | 66.82 | 67.88 | 66.66 | 67.76 | 67.76 | 33,400 |
Feb 01, 2024 | 66.06 | 66.29 | 65.75 | 66.25 | 66.25 | 23,100 |
Jan 31, 2024 | 66.15 | 66.20 | 65.54 | 65.75 | 65.75 | 40,000 |
Jan 30, 2024 | 67.23 | 67.30 | 66.75 | 66.83 | 66.83 | 39,600 |
Jan 29, 2024 | 66.87 | 67.35 | 66.85 | 67.32 | 67.32 | 23,100 |
Jan 26, 2024 | 66.85 | 67.24 | 66.75 | 66.82 | 66.82 | 19,400 |
Jan 25, 2024 | 67.81 | 67.88 | 67.25 | 67.35 | 67.35 | 13,100 |
Jan 24, 2024 | 67.33 | 67.91 | 67.16 | 67.55 | 67.55 | 24,300 |
Jan 23, 2024 | 66.74 | 66.90 | 66.60 | 66.88 | 66.88 | 19,200 |
Jan 22, 2024 | 66.75 | 66.89 | 66.48 | 66.67 | 66.67 | 13,800 |
Jan 19, 2024 | 65.74 | 66.35 | 65.62 | 66.33 | 66.33 | 19,000 |
Jan 18, 2024 | 65.00 | 65.41 | 64.88 | 65.39 | 65.39 | 11,100 |
Jan 17, 2024 | 64.48 | 64.56 | 63.95 | 64.54 | 64.54 | 17,600 |
Jan 16, 2024 | 64.50 | 64.93 | 64.40 | 64.77 | 64.77 | 40,600 |
Jan 15, 2024 | 64.62 | 64.62 | 64.49 | 64.54 | 64.54 | 4,500 |
Jan 12, 2024 | 64.26 | 64.38 | 64.14 | 64.38 | 64.38 | 16,000 |
Jan 11, 2024 | 64.29 | 64.41 | 63.73 | 64.24 | 64.24 | 24,500 |
Jan 10, 2024 | 63.75 | 64.20 | 63.61 | 64.12 | 64.12 | 28,900 |
Jan 09, 2024 | 63.09 | 63.83 | 63.09 | 63.77 | 63.77 | 18,200 |
Jan 08, 2024 | 62.50 | 63.44 | 62.50 | 63.44 | 63.44 | 20,100 |
Jan 05, 2024 | 62.10 | 62.38 | 62.00 | 62.17 | 62.17 | 15,500 |
Jan 04, 2024 | 62.09 | 62.58 | 62.04 | 62.05 | 62.05 | 31,300 |
Jan 03, 2024 | 62.65 | 62.75 | 62.37 | 62.38 | 62.38 | 41,900 |
Jan 02, 2024 | 63.44 | 63.44 | 62.58 | 62.94 | 62.94 | 25,600 |
Dec 29, 2023 | 63.89 | 63.89 | 63.13 | 63.64 | 63.64 | 10,100 |
Dec 28, 2023 | 63.84 | 63.89 | 63.70 | 63.81 | 63.81 | 11,800 |
Dec 27, 2023 | 63.52 | 63.75 | 63.50 | 63.74 | 63.74 | 13,500 |
Dec 22, 2023 | 63.53 | 63.65 | 63.33 | 63.49 | 63.49 | 16,000 |
Dec 21, 2023 | 63.59 | 63.59 | 63.18 | 63.53 | 63.53 | 5,000 |
Dec 20, 2023 | 63.85 | 64.04 | 63.16 | 63.16 | 63.16 | 23,500 |
Dec 19, 2023 | 63.85 | 63.98 | 63.79 | 63.98 | 63.98 | 9,500 |
Dec 18, 2023 | 63.49 | 64.05 | 63.49 | 63.95 | 63.95 | 17,500 |
Dec 15, 2023 | 63.26 | 63.56 | 63.26 | 63.46 | 63.46 | 29,300 |
Dec 14, 2023 | 63.69 | 63.84 | 62.93 | 63.21 | 63.21 | 24,400 |
Dec 13, 2023 | 63.39 | 63.81 | 63.38 | 63.75 | 63.75 | 9,000 |
Dec 12, 2023 | 62.91 | 63.40 | 62.83 | 63.40 | 63.40 | 11,500 |
Dec 11, 2023 | 62.14 | 62.80 | 62.14 | 62.80 | 62.80 | 7,400 |
Dec 08, 2023 | 61.85 | 62.37 | 61.82 | 62.36 | 62.36 | 25,200 |
Dec 07, 2023 | 61.71 | 62.19 | 61.65 | 62.14 | 62.14 | 21,000 |
Dec 06, 2023 | 61.96 | 61.96 | 61.25 | 61.25 | 61.25 | 14,500 |
Dec 05, 2023 | 61.08 | 61.56 | 61.05 | 61.56 | 61.56 | 15,700 |
Dec 04, 2023 | 61.25 | 61.25 | 60.68 | 61.15 | 61.15 | 18,600 |
Dec 01, 2023 | 61.34 | 61.67 | 61.12 | 61.51 | 61.51 | 26,700 |
Nov 30, 2023 | 62.05 | 62.15 | 61.31 | 61.74 | 61.74 | 20,000 |
Nov 29, 2023 | 62.44 | 62.60 | 61.97 | 61.99 | 61.99 | 8,900 |
Nov 28, 2023 | 61.73 | 61.98 | 61.72 | 61.98 | 61.98 | 13,300 |
Nov 27, 2023 | 62.08 | 62.42 | 62.00 | 62.00 | 62.00 | 4,300 |
Nov 24, 2023 | 62.19 | 62.19 | 61.89 | 62.09 | 62.09 | 8,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |