Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.68 | 64.04 | 63.68 | 63.71 | 63.71 | 4,200 |
Mar 27, 2024 | 63.42 | 63.64 | 63.32 | 63.56 | 63.56 | 2,400 |
Mar 26, 2024 | 63.55 | 63.55 | 63.25 | 63.25 | 63.25 | 1,900 |
Mar 25, 2024 | 63.70 | 63.70 | 63.54 | 63.54 | 63.54 | 700 |
Mar 22, 2024 | 63.66 | 63.86 | 63.66 | 63.86 | 63.86 | 500 |
Mar 21, 2024 | 63.67 | 63.93 | 63.67 | 63.79 | 63.79 | 300 |
Mar 20, 2024 | 64.13 | 64.47 | 64.13 | 64.47 | 64.47 | 300 |
Mar 19, 2024 | 63.71 | 63.79 | 63.67 | 63.73 | 63.73 | 1,400 |
Mar 18, 2024 | 64.21 | 64.21 | 63.87 | 63.87 | 63.87 | 900 |
Mar 15, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 100 |
Mar 14, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 100 |
Mar 13, 2024 | 65.29 | 65.29 | 65.02 | 65.02 | 65.02 | 200 |
Mar 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
Mar 11, 2024 | 64.35 | 64.53 | 64.01 | 64.37 | 64.37 | 25,000 |
Mar 08, 2024 | 64.69 | 64.71 | 64.22 | 64.22 | 64.22 | 2,800 |
Mar 07, 2024 | 63.98 | 64.14 | 63.98 | 64.14 | 64.14 | 1,000 |
Mar 06, 2024 | 63.10 | 63.38 | 63.04 | 63.04 | 63.04 | 900 |
Mar 05, 2024 | 62.59 | 62.72 | 62.51 | 62.51 | 62.51 | 600 |
Mar 04, 2024 | 63.04 | 63.04 | 62.81 | 62.81 | 62.81 | 400 |
Mar 01, 2024 | 62.79 | 63.18 | 62.56 | 62.90 | 62.90 | 2,100 |
Feb 29, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 700 |
Feb 28, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 700 |
Feb 27, 2024 | 62.89 | 63.12 | 62.86 | 62.86 | 62.86 | 1,600 |
Feb 26, 2024 | 63.49 | 63.52 | 63.00 | 63.12 | 63.12 | 2,300 |
Feb 23, 2024 | 63.31 | 63.31 | 63.04 | 63.10 | 63.10 | 1,500 |
Feb 22, 2024 | 62.86 | 62.95 | 62.86 | 62.95 | 62.95 | 1,000 |
Feb 21, 2024 | 62.33 | 62.52 | 62.33 | 62.52 | 62.52 | 1,300 |
Feb 20, 2024 | 62.21 | 62.24 | 62.09 | 62.09 | 62.09 | 900 |
Feb 16, 2024 | 62.30 | 62.30 | 62.13 | 62.13 | 62.13 | 800 |
Feb 15, 2024 | 62.40 | 62.42 | 62.31 | 62.31 | 62.31 | 500 |
Feb 14, 2024 | 61.59 | 61.90 | 61.53 | 61.83 | 61.83 | 1,600 |
Feb 13, 2024 | 60.95 | 60.95 | 60.63 | 60.63 | 60.63 | 2,200 |
Feb 12, 2024 | 62.25 | 62.26 | 61.82 | 62.00 | 62.00 | 800 |
Feb 09, 2024 | 61.71 | 61.72 | 61.42 | 61.72 | 61.72 | 1,000 |
Feb 08, 2024 | 62.04 | 62.04 | 61.83 | 61.88 | 61.88 | 700 |
Feb 07, 2024 | 62.20 | 62.30 | 61.77 | 61.77 | 61.77 | 4,100 |
Feb 06, 2024 | 62.52 | 62.52 | 62.34 | 62.34 | 62.34 | 200 |
Feb 05, 2024 | 62.34 | 62.40 | 62.34 | 62.40 | 62.40 | 500 |
Feb 02, 2024 | 62.39 | 62.66 | 62.39 | 62.66 | 62.66 | 600 |
Feb 01, 2024 | 63.22 | 63.22 | 63.16 | 63.16 | 63.16 | 400 |
Jan 31, 2024 | 63.02 | 63.02 | 62.42 | 62.45 | 62.45 | 2,100 |
Jan 30, 2024 | 62.95 | 63.04 | 62.95 | 63.04 | 63.04 | 400 |
Jan 29, 2024 | 62.73 | 63.04 | 62.73 | 63.04 | 63.04 | 200 |
Jan 26, 2024 | 62.50 | 62.53 | 62.50 | 62.53 | 62.53 | 1,200 |
Jan 25, 2024 | 61.60 | 61.63 | 61.35 | 61.53 | 61.53 | 14,200 |
Jan 24, 2024 | 61.81 | 61.87 | 61.64 | 61.64 | 61.64 | 2,400 |
Jan 23, 2024 | 61.21 | 61.21 | 61.02 | 61.02 | 61.02 | 200 |
Jan 22, 2024 | 61.85 | 61.87 | 61.79 | 61.79 | 61.79 | 900 |
Jan 19, 2024 | 61.01 | 61.45 | 61.01 | 61.45 | 61.45 | 20,800 |
Jan 18, 2024 | 61.50 | 61.53 | 61.50 | 61.53 | 61.53 | 900 |
Jan 17, 2024 | 61.30 | 61.49 | 61.30 | 61.35 | 61.35 | 3,100 |
Jan 16, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 600 |
Jan 12, 2024 | 63.47 | 63.64 | 63.47 | 63.47 | 63.47 | 900 |
Jan 11, 2024 | 63.18 | 63.56 | 63.12 | 63.56 | 63.56 | 500 |
Jan 10, 2024 | 63.65 | 63.72 | 63.57 | 63.57 | 63.57 | 1,100 |
Jan 09, 2024 | 63.60 | 63.61 | 63.46 | 63.46 | 63.46 | 400 |
Jan 08, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 64.23 | 500 |
Jan 05, 2024 | 63.02 | 63.59 | 63.02 | 63.13 | 63.13 | 40,400 |
Jan 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 100 |
Jan 03, 2024 | 63.12 | 63.29 | 63.07 | 63.07 | 63.07 | 2,000 |
Jan 02, 2024 | 64.42 | 64.83 | 64.04 | 64.20 | 64.20 | 3,700 |
Dec 29, 2023 | 65.30 | 65.30 | 65.05 | 65.05 | 65.05 | 300 |
Dec 28, 2023 | 65.25 | 65.42 | 64.57 | 64.59 | 64.59 | 8,900 |
Dec 27, 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 3,200 |
Dec 26, 2023 | 63.94 | 64.37 | 63.94 | 64.10 | 64.10 | 700 |
Dec 22, 2023 | 63.80 | 63.91 | 63.80 | 63.89 | 63.89 | 400 |
Dec 21, 2023 | 63.89 | 63.89 | 63.74 | 63.85 | 63.85 | 2,900 |
Dec 20, 2023 | 63.73 | 63.73 | 63.19 | 63.19 | 63.19 | 800 |
Dec 19, 2023 | 63.90 | 63.90 | 63.88 | 63.88 | 63.88 | 400 |
Dec 18, 2023 | 63.05 | 63.27 | 63.05 | 63.21 | 63.21 | 900 |
Dec 15, 2023 | 63.37 | 63.78 | 63.20 | 63.20 | 63.20 | 800 |
Dec 14, 2023 | 63.50 | 63.90 | 63.35 | 63.74 | 63.74 | 11,700 |
Dec 13, 2023 | 62.14 | 62.58 | 61.93 | 62.58 | 62.58 | 800 |
Dec 12, 2023 | 61.90 | 62.10 | 61.62 | 61.94 | 61.94 | 18,200 |
Dec 11, 2023 | 61.05 | 61.40 | 61.05 | 61.40 | 61.40 | 2,800 |
Dec 08, 2023 | 61.09 | 61.24 | 61.00 | 61.17 | 61.17 | 700 |
Dec 07, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 100 |
Dec 06, 2023 | 61.43 | 61.43 | 61.02 | 61.02 | 61.02 | 500 |
Dec 05, 2023 | 61.10 | 61.10 | 61.03 | 61.03 | 61.03 | 500 |
Dec 04, 2023 | 61.08 | 61.23 | 61.07 | 61.11 | 61.11 | 1,200 |
Dec 01, 2023 | 61.63 | 61.93 | 61.63 | 61.74 | 61.74 | 1,500 |
Nov 30, 2023 | 61.33 | 61.43 | 61.33 | 61.43 | 61.43 | 2,800 |
Nov 29, 2023 | 60.76 | 61.02 | 60.76 | 60.88 | 60.88 | 1,800 |
Nov 28, 2023 | 59.80 | 60.11 | 59.80 | 60.03 | 60.03 | 3,600 |
Nov 27, 2023 | 60.17 | 60.19 | 60.17 | 60.19 | 60.19 | 800 |
Nov 24, 2023 | 60.20 | 60.41 | 60.20 | 60.25 | 60.25 | 2,300 |
Nov 22, 2023 | 59.94 | 60.10 | 59.94 | 60.10 | 60.10 | 3,700 |
Nov 21, 2023 | 60.05 | 60.05 | 59.94 | 60.01 | 60.01 | 15,600 |
Nov 20, 2023 | 60.03 | 60.14 | 60.03 | 60.04 | 60.04 | 900 |
Nov 17, 2023 | 59.88 | 60.09 | 59.88 | 60.06 | 60.06 | 6,000 |
Nov 16, 2023 | 59.67 | 59.67 | 59.33 | 59.41 | 59.41 | 2,600 |
Nov 15, 2023 | 59.75 | 59.96 | 59.68 | 59.96 | 59.96 | 1,800 |
Nov 14, 2023 | 58.97 | 59.56 | 58.97 | 59.43 | 59.43 | 6,900 |
Nov 13, 2023 | 57.23 | 57.62 | 57.16 | 57.46 | 57.46 | 2,300 |
Nov 10, 2023 | 57.24 | 58.01 | 57.07 | 58.01 | 58.01 | 37,700 |
Nov 09, 2023 | 58.04 | 58.11 | 57.45 | 57.51 | 57.51 | 7,400 |
Nov 08, 2023 | 57.47 | 57.63 | 57.38 | 57.45 | 57.45 | 7,700 |
Nov 07, 2023 | 57.27 | 57.27 | 57.09 | 57.26 | 57.26 | 3,700 |
Nov 06, 2023 | 57.48 | 57.51 | 57.36 | 57.38 | 57.38 | 2,100 |
Nov 03, 2023 | 57.92 | 57.94 | 57.48 | 57.72 | 57.72 | 23,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |