Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.06 | 69.64 | 68.80 | 68.81 | 68.81 | 373,498 |
Apr 25, 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 68.91 | 826,100 |
Apr 24, 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 69.39 | 654,600 |
Apr 23, 2024 | 69.21 | 69.63 | 69.04 | 69.27 | 69.27 | 626,900 |
Apr 22, 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 69.01 | 728,800 |
Apr 19, 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 68.48 | 1,553,600 |
Apr 18, 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 68.04 | 794,500 |
Apr 17, 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 68.51 | 1,121,900 |
Apr 16, 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 69.98 | 1,169,000 |
Apr 15, 2024 | 69.90 | 70.46 | 68.63 | 69.03 | 69.03 | 1,332,500 |
Apr 12, 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 69.22 | 1,084,600 |
Apr 11, 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 71.22 | 667,700 |
Apr 10, 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 71.21 | 652,400 |
Apr 09, 2024 | 71.17 | 71.57 | 70.52 | 71.48 | 71.48 | 799,300 |
Apr 08, 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 70.97 | 834,400 |
Apr 05, 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 70.30 | 1,156,900 |
Apr 04, 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 69.70 | 2,671,900 |
Apr 03, 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 73.64 | 747,600 |
Apr 02, 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 73.95 | 1,066,600 |
Apr 01, 2024 | 74.57 | 75.55 | 73.77 | 74.10 | 74.10 | 1,858,600 |
Mar 28, 2024 | 76.00 | 76.29 | 74.63 | 74.64 | 74.64 | 725,900 |
Mar 27, 2024 | 75.70 | 76.01 | 75.04 | 75.75 | 75.75 | 740,000 |
Mar 26, 2024 | 75.23 | 75.54 | 74.86 | 75.24 | 75.24 | 776,400 |
Mar 25, 2024 | 75.76 | 76.18 | 74.94 | 75.14 | 75.14 | 878,600 |
Mar 22, 2024 | 76.45 | 76.51 | 75.26 | 75.87 | 75.87 | 796,300 |
Mar 21, 2024 | 76.99 | 77.07 | 75.93 | 76.54 | 76.54 | 546,000 |
Mar 20, 2024 | 76.07 | 76.86 | 75.55 | 76.85 | 76.85 | 688,200 |
Mar 19, 2024 | 75.70 | 76.44 | 75.69 | 76.29 | 76.29 | 473,200 |
Mar 18, 2024 | 76.08 | 76.71 | 75.38 | 75.61 | 75.61 | 732,800 |
Mar 15, 2024 | 75.43 | 76.84 | 75.23 | 76.24 | 76.24 | 1,453,500 |
Mar 14, 2024 | 75.59 | 75.93 | 74.76 | 75.93 | 75.93 | 729,900 |
Mar 13, 2024 | 75.34 | 76.59 | 75.10 | 75.78 | 75.78 | 1,603,700 |
Mar 12, 2024 | 75.10 | 75.98 | 74.91 | 75.32 | 75.32 | 873,400 |
Mar 11, 2024 | 75.90 | 76.33 | 74.88 | 75.07 | 75.07 | 915,000 |
Mar 08, 2024 | 77.16 | 77.67 | 76.23 | 76.28 | 76.28 | 554,300 |
Mar 07, 2024 | 77.13 | 78.13 | 76.78 | 77.41 | 77.41 | 540,200 |
Mar 06, 2024 | 77.10 | 77.47 | 75.96 | 76.61 | 76.61 | 574,500 |
Mar 05, 2024 | 77.61 | 78.54 | 76.61 | 76.68 | 76.68 | 637,100 |
Mar 04, 2024 | 76.82 | 77.93 | 76.58 | 77.46 | 77.46 | 646,700 |
Mar 01, 2024 | 76.89 | 76.94 | 75.97 | 76.78 | 76.78 | 725,600 |
Feb 29, 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 76.77 | 1,279,500 |
Feb 28, 2024 | 76.67 | 76.76 | 76.13 | 76.34 | 76.34 | 616,500 |
Feb 27, 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 76.67 | 740,600 |
Feb 26, 2024 | 75.34 | 76.69 | 75.13 | 75.94 | 75.94 | 682,700 |
Feb 23, 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 75.61 | 516,300 |
Feb 22, 2024 | 74.60 | 75.53 | 74.60 | 75.10 | 75.10 | 578,300 |
Feb 21, 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 74.80 | 593,700 |
Feb 20, 2024 | 74.50 | 75.32 | 74.43 | 74.79 | 74.79 | 764,200 |
Feb 16, 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 74.61 | 947,500 |
Feb 15, 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 73.22 | 999,400 |
Feb 14, 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 72.36 | 601,900 |
Feb 13, 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 71.35 | 1,012,600 |
Feb 12, 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 73.68 | 1,210,100 |
Feb 09, 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 71.71 | 1,298,900 |
Feb 08, 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 72.57 | 1,400,700 |
Feb 07, 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 72.50 | 2,519,100 |
Feb 06, 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 73.28 | 1,540,000 |
Feb 05, 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 73.23 | 888,800 |
Feb 02, 2024 | 73.89 | 74.74 | 73.54 | 74.47 | 74.47 | 1,260,100 |
Feb 01, 2024 | 72.79 | 74.14 | 72.16 | 73.72 | 73.72 | 1,228,300 |
Jan 31, 2024 | 73.82 | 74.12 | 72.62 | 72.68 | 72.68 | 1,173,400 |
Jan 30, 2024 | 71.24 | 74.22 | 71.19 | 73.75 | 73.75 | 1,114,000 |
Jan 29, 2024 | 70.77 | 71.54 | 70.50 | 71.49 | 71.49 | 683,500 |
Jan 26, 2024 | 71.33 | 71.45 | 70.53 | 70.80 | 70.80 | 519,600 |
Jan 25, 2024 | 71.26 | 71.33 | 70.15 | 71.10 | 71.10 | 651,100 |
Jan 24, 2024 | 71.15 | 71.27 | 70.46 | 70.65 | 70.65 | 523,200 |
Jan 23, 2024 | 70.94 | 71.11 | 70.39 | 70.67 | 70.67 | 467,800 |
Jan 22, 2024 | 71.20 | 71.86 | 70.73 | 70.76 | 70.76 | 529,500 |
Jan 19, 2024 | 71.12 | 71.15 | 70.15 | 70.90 | 70.90 | 432,800 |
Jan 18, 2024 | 70.91 | 71.23 | 70.03 | 70.93 | 70.93 | 563,100 |
Jan 17, 2024 | 69.52 | 71.36 | 69.52 | 70.86 | 70.86 | 781,000 |
Jan 16, 2024 | 70.14 | 70.72 | 69.94 | 70.09 | 70.09 | 455,700 |
Jan 12, 2024 | 71.04 | 71.21 | 70.15 | 70.33 | 70.33 | 533,300 |
Jan 11, 2024 | 70.84 | 70.89 | 70.22 | 70.65 | 70.65 | 521,300 |
Jan 10, 2024 | 70.79 | 71.17 | 70.49 | 70.93 | 70.93 | 713,600 |
Jan 09, 2024 | 69.93 | 70.69 | 69.60 | 70.65 | 70.65 | 523,600 |
Jan 08, 2024 | 69.56 | 70.47 | 68.81 | 70.38 | 70.38 | 670,400 |
Jan 05, 2024 | 68.84 | 70.58 | 68.64 | 70.05 | 70.05 | 1,572,200 |
Jan 04, 2024 | 69.04 | 69.92 | 68.91 | 68.95 | 68.95 | 1,146,800 |
Jan 03, 2024 | 69.84 | 70.10 | 68.80 | 68.80 | 68.80 | 852,700 |
Jan 02, 2024 | 68.90 | 70.76 | 68.68 | 69.78 | 69.78 | 1,122,000 |
Dec 29, 2023 | 69.34 | 69.88 | 68.88 | 69.15 | 69.15 | 780,700 |
Dec 28, 2023 | 69.30 | 70.00 | 68.97 | 69.79 | 69.79 | 659,900 |
Dec 27, 2023 | 69.24 | 69.64 | 69.21 | 69.39 | 69.39 | 522,900 |
Dec 26, 2023 | 69.05 | 69.50 | 69.00 | 69.15 | 69.15 | 610,700 |
Dec 22, 2023 | 68.98 | 69.46 | 68.58 | 69.17 | 69.17 | 737,300 |
Dec 21, 2023 | 68.54 | 68.96 | 67.89 | 68.78 | 68.78 | 744,200 |
Dec 20, 2023 | 68.54 | 69.56 | 68.22 | 68.23 | 68.23 | 1,188,400 |
Dec 19, 2023 | 67.36 | 68.84 | 67.36 | 68.78 | 68.78 | 918,700 |
Dec 18, 2023 | 66.78 | 67.75 | 66.28 | 67.44 | 67.44 | 990,100 |
Dec 15, 2023 | 67.16 | 67.63 | 65.91 | 66.30 | 66.30 | 2,114,600 |
Dec 14, 2023 | 67.00 | 67.69 | 66.62 | 67.44 | 67.44 | 1,314,600 |
Dec 13, 2023 | 66.34 | 66.67 | 65.70 | 66.41 | 66.41 | 897,400 |
Dec 12, 2023 | 66.35 | 66.70 | 65.95 | 66.13 | 66.13 | 1,071,300 |
Dec 11, 2023 | 65.78 | 66.74 | 65.08 | 66.40 | 66.40 | 789,500 |
Dec 08, 2023 | 66.19 | 66.58 | 65.18 | 65.45 | 65.45 | 802,200 |
Dec 07, 2023 | 65.19 | 66.32 | 64.61 | 66.22 | 66.22 | 1,535,400 |
Dec 06, 2023 | 66.69 | 67.14 | 64.85 | 64.99 | 64.99 | 1,897,900 |
Dec 05, 2023 | 65.32 | 66.53 | 65.29 | 66.50 | 66.50 | 828,700 |
Dec 04, 2023 | 65.05 | 65.76 | 64.92 | 65.36 | 65.36 | 797,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |