Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 66.84 | 336,500 |
Apr 22, 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 65.85 | 451,400 |
Apr 19, 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 65.38 | 488,900 |
Apr 18, 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 65.44 | 350,400 |
Apr 17, 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 64.59 | 286,500 |
Apr 16, 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 63.52 | 449,500 |
Apr 15, 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 64.51 | 312,200 |
Apr 12, 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 65.00 | 437,700 |
Apr 11, 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 64.66 | 246,300 |
Apr 10, 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 64.87 | 294,000 |
Apr 09, 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 66.77 | 215,300 |
Apr 08, 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 66.56 | 414,400 |
Apr 05, 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 66.33 | 404,700 |
Apr 04, 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 68.21 | 233,100 |
Apr 03, 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 68.16 | 247,300 |
Apr 02, 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 68.02 | 321,000 |
Apr 01, 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 67.83 | 232,900 |
Mar 28, 2024 | 67.98 | 68.39 | 67.93 | 68.22 | 68.22 | 280,000 |
Mar 27, 2024 | 66.64 | 67.90 | 66.57 | 67.83 | 67.83 | 302,300 |
Mar 26, 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 67.15 | 372,600 |
Mar 25, 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 67.98 | 479,000 |
Mar 22, 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 68.00 | 217,600 |
Mar 21, 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 67.92 | 311,000 |
Mar 20, 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 68.53 | 283,900 |
Mar 19, 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 67.29 | 184,200 |
Mar 18, 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 67.21 | 227,700 |
Mar 15, 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 67.89 | 368,600 |
Mar 14, 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 67.45 | 219,500 |
Mar 13, 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 67.60 | 224,400 |
Mar 12, 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 67.49 | 333,500 |
Mar 11, 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 68.59 | 236,800 |
Mar 08, 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 68.80 | 380,700 |
Mar 07, 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 68.72 | 266,200 |
Mar 06, 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 68.42 | 299,100 |
Mar 05, 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 67.75 | 406,200 |
Mar 04, 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 67.48 | 375,400 |
Mar 01, 2024 | 66.51 | 66.70 | 65.86 | 66.53 | 66.53 | 254,000 |
Feb 29, 2024 | 67.01 | 67.38 | 66.55 | 66.66 | 66.66 | 326,100 |
Feb 28, 2024 | 65.92 | 66.23 | 65.81 | 66.08 | 66.08 | 376,300 |
Feb 27, 2024 | 65.94 | 66.41 | 65.80 | 66.38 | 66.38 | 208,500 |
Feb 26, 2024 | 66.35 | 66.39 | 65.62 | 65.66 | 65.66 | 284,400 |
Feb 23, 2024 | 66.53 | 66.91 | 66.38 | 66.64 | 66.64 | 240,900 |
Feb 22, 2024 | 66.08 | 66.32 | 65.60 | 66.03 | 66.03 | 349,500 |
Feb 21, 2024 | 66.55 | 66.91 | 66.23 | 66.68 | 66.68 | 533,500 |
Feb 20, 2024 | 66.25 | 66.88 | 66.18 | 66.71 | 66.71 | 647,700 |
Feb 16, 2024 | 64.72 | 65.21 | 64.63 | 65.09 | 65.09 | 256,500 |
Feb 15, 2024 | 64.48 | 65.03 | 64.38 | 64.80 | 64.80 | 297,400 |
Feb 14, 2024 | 63.86 | 64.08 | 63.60 | 64.02 | 64.02 | 896,600 |
Feb 13, 2024 | 64.31 | 64.36 | 63.35 | 63.70 | 63.70 | 289,400 |
Feb 12, 2024 | 64.08 | 64.64 | 63.88 | 64.58 | 64.58 | 412,300 |
Feb 09, 2024 | 64.28 | 64.52 | 63.77 | 64.22 | 64.22 | 428,700 |
Feb 08, 2024 | 65.69 | 65.78 | 64.74 | 64.88 | 64.88 | 468,800 |
Feb 07, 2024 | 66.52 | 66.64 | 66.33 | 66.46 | 66.46 | 484,100 |
Feb 06, 2024 | 66.08 | 66.64 | 65.99 | 66.57 | 66.57 | 1,427,100 |
Feb 05, 2024 | 66.73 | 67.03 | 66.46 | 66.85 | 66.85 | 985,400 |
Feb 02, 2024 | 67.44 | 67.52 | 66.38 | 66.88 | 66.88 | 224,700 |
Feb 01, 2024 | 67.47 | 68.62 | 67.12 | 68.58 | 68.58 | 622,200 |
Jan 31, 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 67.53 | 232,300 |
Jan 30, 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 67.51 | 190,900 |
Jan 29, 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 67.53 | 282,800 |
Jan 26, 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 67.22 | 260,700 |
Jan 25, 2024 | 66.45 | 66.58 | 65.93 | 66.57 | 66.57 | 281,200 |
Jan 24, 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 66.28 | 1,763,200 |
Jan 23, 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 66.70 | 2,033,300 |
Jan 22, 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 66.38 | 563,800 |
Jan 19, 2024 | 65.80 | 66.15 | 65.57 | 66.11 | 66.11 | 272,800 |
Jan 18, 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 65.94 | 304,500 |
Jan 17, 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 66.23 | 501,700 |
Jan 16, 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 68.06 | 271,200 |
Jan 12, 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 68.68 | 218,600 |
Jan 11, 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 68.29 | 320,100 |
Jan 10, 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 68.87 | 168,700 |
Jan 09, 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 68.90 | 348,900 |
Jan 08, 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 69.17 | 299,300 |
Jan 05, 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 69.28 | 291,500 |
Jan 04, 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 68.98 | 593,600 |
Jan 03, 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 68.38 | 335,100 |
Jan 02, 2024 | 67.31 | 67.99 | 67.22 | 67.82 | 67.82 | 454,300 |
Dec 29, 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 67.99 | 192,200 |
Dec 28, 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 68.21 | 181,700 |
Dec 27, 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 68.48 | 276,400 |
Dec 26, 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 68.89 | 171,100 |
Dec 22, 2023 | 68.53 | 69.10 | 68.27 | 68.62 | 68.62 | 252,300 |
Dec 21, 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 68.18 | 367,300 |
Dec 20, 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 67.33 | 308,400 |
Dec 19, 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 67.81 | 322,800 |
Dec 18, 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 67.15 | 356,900 |
Dec 15, 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 67.82 | 472,900 |
Dec 14, 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 69.29 | 410,400 |
Dec 13, 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 69.30 | 615,800 |
Dec 12, 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 66.95 | 1,393,300 |
Dec 11, 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 67.77 | 483,200 |
Dec 08, 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 67.47 | 336,200 |
Dec 07, 2023 | 68.04 | 68.25 | 67.79 | 67.81 | 67.81 | 361,200 |
Dec 06, 2023 | 66.96 | 67.28 | 66.80 | 67.13 | 67.13 | 322,100 |
Dec 05, 2023 | 66.20 | 66.42 | 66.00 | 66.24 | 66.24 | 582,200 |
Dec 04, 2023 | 66.14 | 66.68 | 66.11 | 66.21 | 66.21 | 455,100 |
Dec 01, 2023 | 65.98 | 66.92 | 65.94 | 66.84 | 66.84 | 401,300 |
Nov 30, 2023 | 65.72 | 66.24 | 65.44 | 66.01 | 66.01 | 401,100 |
Nov 29, 2023 | 66.09 | 66.22 | 65.69 | 65.91 | 65.91 | 434,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |