Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 53.62 | 41,500 |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 53.75 | 65,000 |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 54.17 | 52,500 |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 54.68 | 73,400 |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 55.34 | 56,000 |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 56.62 | 111,000 |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 56.30 | 38,000 |
Apr 09, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 57.37 | 122,100 |
Apr 08, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 56.79 | 52,600 |
Apr 05, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 56.71 | 47,900 |
Apr 04, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56.54 | 56,500 |
Apr 03, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 57.37 | 45,600 |
Apr 02, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 57.29 | 60,700 |
Apr 01, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 58.12 | 67,300 |
Mar 28, 2024 | 58.55 | 58.73 | 58.44 | 58.64 | 58.64 | 36,100 |
Mar 27, 2024 | 58.45 | 58.59 | 57.99 | 58.53 | 58.53 | 44,200 |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 58.05 | 39,300 |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 58.23 | 165,900 |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 58.47 | 44,200 |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 58.62 | 79,000 |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 58.23 | 141,400 |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 57.57 | 31,200 |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 57.51 | 117,500 |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 57.40 | 55,400 |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 57.42 | 67,500 |
Mar 13, 2024 | 58.56 | 58.58 | 58.16 | 58.22 | 58.22 | 67,000 |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 58.82 | 62,100 |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 58.27 | 165,300 |
Mar 08, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 58.84 | 39,600 |
Mar 07, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 59.18 | 157,800 |
Mar 06, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 58.31 | 54,500 |
Mar 05, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 57.41 | 128,200 |
Mar 04, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 58.15 | 56,400 |
Mar 01, 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 58.29 | 79,100 |
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 57.41 | 129,900 |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 57.00 | 30,500 |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 57.41 | 42,500 |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 56.88 | 63,500 |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 56.58 | 37,700 |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 56.82 | 60,200 |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 55.85 | 114,900 |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 56.24 | 52,400 |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 56.09 | 42,700 |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 56.38 | 53,100 |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 55.82 | 68,000 |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 54.78 | 103,100 |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 56.27 | 127,900 |
Feb 09, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 56.08 | 41,000 |
Feb 08, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 55.41 | 74,800 |
Feb 07, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 55.21 | 69,800 |
Feb 06, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 55.14 | 70,200 |
Feb 05, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 54.87 | 69,600 |
Feb 02, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 55.65 | 58,000 |
Feb 01, 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 55.75 | 71,700 |
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 54.95 | 86,100 |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 56.10 | 55,600 |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 56.63 | 73,300 |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 56.17 | 42,200 |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 56.14 | 60,400 |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 55.90 | 70,200 |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 56.10 | 67,200 |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 55.89 | 125,100 |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 55.19 | 141,000 |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 54.70 | 44,600 |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 54.12 | 89,700 |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 55.09 | 48,000 |
Jan 12, 2024 | 56.22 | 56.54 | 55.70 | 55.80 | 55.80 | 57,300 |
Jan 11, 2024 | 55.70 | 55.83 | 55.15 | 55.74 | 55.74 | 52,000 |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 55.59 | 49,600 |
Jan 09, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 55.16 | 53,400 |
Jan 08, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 55.45 | 78,800 |
Jan 05, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 54.38 | 88,100 |
Jan 04, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 54.27 | 53,400 |
Jan 03, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 54.44 | 123,300 |
Jan 02, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 55.99 | 96,800 |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 57.30 | 42,600 |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 57.65 | 36,300 |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 57.66 | 72,400 |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 57.62 | 45,800 |
Dec 22, 2023 | 56.96 | 57.17 | 56.68 | 56.84 | 56.84 | 50,200 |
Dec 21, 2023 | 56.54 | 56.90 | 56.36 | 56.84 | 56.84 | 128,000 |
Dec 20, 2023 | 56.90 | 57.11 | 55.78 | 55.83 | 55.83 | 79,600 |
Dec 19, 2023 | 56.10 | 56.78 | 56.10 | 56.78 | 56.78 | 72,100 |
Dec 18, 2023 | 56.06 | 56.06 | 55.66 | 55.87 | 55.87 | 59,300 |
Dec 15, 2023 | 55.97 | 56.43 | 55.88 | 56.01 | 56.01 | 80,800 |
Dec 14, 2023 | 55.00 | 56.01 | 54.99 | 55.82 | 55.82 | 96,700 |
Dec 13, 2023 | 53.58 | 54.64 | 53.20 | 54.61 | 54.61 | 86,800 |
Dec 12, 2023 | 53.40 | 53.65 | 53.10 | 53.57 | 53.57 | 76,300 |
Dec 11, 2023 | 52.94 | 53.57 | 52.94 | 53.47 | 53.47 | 60,400 |
Dec 08, 2023 | 52.48 | 53.00 | 52.48 | 52.88 | 52.88 | 74,500 |
Dec 07, 2023 | 52.39 | 52.70 | 52.26 | 52.66 | 52.66 | 49,900 |
Dec 06, 2023 | 52.66 | 53.01 | 52.34 | 52.35 | 52.35 | 56,700 |
Dec 05, 2023 | 52.44 | 52.47 | 52.03 | 52.19 | 52.19 | 41,200 |
Dec 04, 2023 | 52.57 | 52.79 | 52.22 | 52.70 | 52.70 | 51,900 |
Dec 01, 2023 | 52.16 | 53.22 | 52.10 | 53.19 | 53.19 | 70,800 |
Nov 30, 2023 | 52.53 | 52.67 | 52.16 | 52.34 | 52.34 | 51,300 |
Nov 29, 2023 | 52.09 | 52.71 | 52.09 | 52.38 | 52.38 | 59,300 |
Nov 28, 2023 | 51.68 | 51.99 | 51.57 | 51.77 | 51.77 | 68,100 |
Nov 27, 2023 | 51.68 | 51.96 | 51.52 | 51.82 | 51.82 | 60,900 |
Nov 24, 2023 | 51.80 | 52.00 | 51.65 | 52.00 | 52.00 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |