Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 61.27 | 61.30 | 61.21 | 61.25 | 61.25 | 177,400 |
Mar 26, 2024 | 61.15 | 61.21 | 61.12 | 61.14 | 61.14 | 78,300 |
Mar 25, 2024 | 61.27 | 61.29 | 61.13 | 61.19 | 61.19 | 71,900 |
Mar 22, 2024 | 61.30 | 61.33 | 61.17 | 61.20 | 61.20 | 507,000 |
Mar 21, 2024 | 61.24 | 61.26 | 61.06 | 61.09 | 61.09 | 94,000 |
Mar 20, 2024 | 61.05 | 61.43 | 61.01 | 61.26 | 61.26 | 240,500 |
Mar 19, 2024 | 61.50 | 61.53 | 61.36 | 61.37 | 61.37 | 298,200 |
Mar 18, 2024 | 62.11 | 62.19 | 62.05 | 62.13 | 62.13 | 228,800 |
Mar 15, 2024 | 62.25 | 62.33 | 62.12 | 62.16 | 62.16 | 515,800 |
Mar 14, 2024 | 62.72 | 62.72 | 62.45 | 62.47 | 62.47 | 98,100 |
Mar 13, 2024 | 62.62 | 62.83 | 62.61 | 62.69 | 62.69 | 129,800 |
Mar 12, 2024 | 62.64 | 62.75 | 62.62 | 62.72 | 62.72 | 154,900 |
Mar 11, 2024 | 63.09 | 63.14 | 62.97 | 63.06 | 63.06 | 219,200 |
Mar 08, 2024 | 63.09 | 63.15 | 62.92 | 63.00 | 63.00 | 204,700 |
Mar 07, 2024 | 62.66 | 62.68 | 62.50 | 62.57 | 62.57 | 191,200 |
Mar 06, 2024 | 62.04 | 62.12 | 61.93 | 62.04 | 62.04 | 96,400 |
Mar 05, 2024 | 61.77 | 61.87 | 61.67 | 61.81 | 61.81 | 56,200 |
Mar 04, 2024 | 61.58 | 61.62 | 61.53 | 61.56 | 61.56 | 153,300 |
Mar 01, 2024 | 61.59 | 61.74 | 61.49 | 61.70 | 61.70 | 93,200 |
Feb 29, 2024 | 61.89 | 62.10 | 61.77 | 61.78 | 61.78 | 201,200 |
Feb 28, 2024 | 61.52 | 61.52 | 61.44 | 61.50 | 61.50 | 36,600 |
Feb 27, 2024 | 61.59 | 61.64 | 61.53 | 61.56 | 61.56 | 70,100 |
Feb 26, 2024 | 61.48 | 61.50 | 61.43 | 61.50 | 61.50 | 42,500 |
Feb 23, 2024 | 61.56 | 61.64 | 61.53 | 61.55 | 61.55 | 95,200 |
Feb 22, 2024 | 61.55 | 61.59 | 61.48 | 61.54 | 61.54 | 84,600 |
Feb 21, 2024 | 61.70 | 61.71 | 61.57 | 61.67 | 61.67 | 241,900 |
Feb 20, 2024 | 61.82 | 61.88 | 61.74 | 61.75 | 61.75 | 59,000 |
Feb 16, 2024 | 61.55 | 61.72 | 61.51 | 61.66 | 61.66 | 96,600 |
Feb 15, 2024 | 61.76 | 61.84 | 61.65 | 61.80 | 61.80 | 88,500 |
Feb 14, 2024 | 61.50 | 61.60 | 61.45 | 61.51 | 61.51 | 149,400 |
Feb 13, 2024 | 61.64 | 61.64 | 61.40 | 61.45 | 61.45 | 241,900 |
Feb 12, 2024 | 62.05 | 62.08 | 61.98 | 62.05 | 62.05 | 31,700 |
Feb 09, 2024 | 62.01 | 62.07 | 62.00 | 62.07 | 62.07 | 44,200 |
Feb 08, 2024 | 62.05 | 62.09 | 61.97 | 62.02 | 62.02 | 92,500 |
Feb 07, 2024 | 62.55 | 62.72 | 62.50 | 62.54 | 62.54 | 59,600 |
Feb 06, 2024 | 62.34 | 62.68 | 62.34 | 62.65 | 62.65 | 55,300 |
Feb 05, 2024 | 62.39 | 62.44 | 62.24 | 62.32 | 62.32 | 119,100 |
Feb 02, 2024 | 62.73 | 62.79 | 62.39 | 62.51 | 62.51 | 606,600 |
Feb 01, 2024 | 63.29 | 63.53 | 63.18 | 63.41 | 63.41 | 84,900 |
Jan 31, 2024 | 62.94 | 63.48 | 62.90 | 63.03 | 63.03 | 95,200 |
Jan 30, 2024 | 63.03 | 63.03 | 62.70 | 62.84 | 62.84 | 94,400 |
Jan 29, 2024 | 62.69 | 62.97 | 62.65 | 62.88 | 62.88 | 46,000 |
Jan 26, 2024 | 62.76 | 62.76 | 62.60 | 62.67 | 62.67 | 104,600 |
Jan 25, 2024 | 63.05 | 63.05 | 62.71 | 62.80 | 62.80 | 90,700 |
Jan 24, 2024 | 63.20 | 63.34 | 62.82 | 62.87 | 62.87 | 152,800 |
Jan 23, 2024 | 62.58 | 62.58 | 62.37 | 62.53 | 62.53 | 121,300 |
Jan 22, 2024 | 62.71 | 62.76 | 62.59 | 62.62 | 62.62 | 139,000 |
Jan 19, 2024 | 62.51 | 62.61 | 62.44 | 62.57 | 62.57 | 195,200 |
Jan 18, 2024 | 62.65 | 62.69 | 62.53 | 62.55 | 62.55 | 29,400 |
Jan 17, 2024 | 62.70 | 62.70 | 62.42 | 62.54 | 62.54 | 161,300 |
Jan 16, 2024 | 63.31 | 63.31 | 62.93 | 62.93 | 62.93 | 163,600 |
Jan 12, 2024 | 64.09 | 64.20 | 63.93 | 63.98 | 63.98 | 282,200 |
Jan 11, 2024 | 63.49 | 63.76 | 63.38 | 63.72 | 63.72 | 117,800 |
Jan 10, 2024 | 63.79 | 63.79 | 63.55 | 63.55 | 63.55 | 130,100 |
Jan 09, 2024 | 64.51 | 64.52 | 64.09 | 64.11 | 64.11 | 61,600 |
Jan 08, 2024 | 64.20 | 64.51 | 64.16 | 64.30 | 64.30 | 96,600 |
Jan 05, 2024 | 63.87 | 64.38 | 63.81 | 64.05 | 64.05 | 91,900 |
Jan 04, 2024 | 64.06 | 64.17 | 63.99 | 64.04 | 64.04 | 287,400 |
Jan 03, 2024 | 64.75 | 64.81 | 64.52 | 64.71 | 64.71 | 106,600 |
Jan 02, 2024 | 65.42 | 65.54 | 65.30 | 65.31 | 65.31 | 139,000 |
Dec 29, 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 65.81 | 152,900 |
Dec 28, 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 65.64 | 210,400 |
Dec 27, 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 65.43 | 126,400 |
Dec 26, 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 65.09 | 54,900 |
Dec 22, 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 65.09 | 83,900 |
Dec 21, 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 65.23 | 117,400 |
Dec 20, 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 64.52 | 164,600 |
Dec 19, 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 64.46 | 156,900 |
Dec 18, 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 64.91 | 171,000 |
Dec 15, 2023 | 65.45 | 65.63 | 65.21 | 65.23 | 65.23 | 208,700 |
Dec 14, 2023 | 65.36 | 65.67 | 65.29 | 65.48 | 65.48 | 319,600 |
Dec 13, 2023 | 63.97 | 65.02 | 63.84 | 64.99 | 64.99 | 145,800 |
Dec 12, 2023 | 63.74 | 63.89 | 63.63 | 63.80 | 63.80 | 221,600 |
Dec 11, 2023 | 63.50 | 63.53 | 63.32 | 63.47 | 63.47 | 231,200 |
Dec 08, 2023 | 64.25 | 64.53 | 63.98 | 63.98 | 63.98 | 188,200 |
Dec 07, 2023 | 64.10 | 65.47 | 64.04 | 64.62 | 64.62 | 498,200 |
Dec 06, 2023 | 63.00 | 63.09 | 62.94 | 62.99 | 62.99 | 64,000 |
Dec 05, 2023 | 63.16 | 63.30 | 62.96 | 63.05 | 63.05 | 82,000 |
Dec 04, 2023 | 63.11 | 63.35 | 62.94 | 63.02 | 63.02 | 75,900 |
Dec 01, 2023 | 62.62 | 63.26 | 62.62 | 63.21 | 63.21 | 175,800 |
Nov 30, 2023 | 62.68 | 62.81 | 62.50 | 62.62 | 62.62 | 213,800 |
Nov 29, 2023 | 62.99 | 63.15 | 62.90 | 62.99 | 62.99 | 154,500 |
Nov 28, 2023 | 62.56 | 63.00 | 62.55 | 62.99 | 62.99 | 121,500 |
Nov 27, 2023 | 62.39 | 62.49 | 62.31 | 62.49 | 62.49 | 58,800 |
Nov 24, 2023 | 62.09 | 62.11 | 62.03 | 62.11 | 62.11 | 53,300 |
Nov 22, 2023 | 62.15 | 62.83 | 61.98 | 62.06 | 62.06 | 141,900 |
Nov 21, 2023 | 62.90 | 62.94 | 62.49 | 62.57 | 62.57 | 224,000 |
Nov 20, 2023 | 62.47 | 62.64 | 62.43 | 62.59 | 62.59 | 567,700 |
Nov 17, 2023 | 62.02 | 62.04 | 61.93 | 62.01 | 62.01 | 79,700 |
Nov 16, 2023 | 61.48 | 61.75 | 61.48 | 61.58 | 61.58 | 69,100 |
Nov 15, 2023 | 61.53 | 61.53 | 61.27 | 61.27 | 61.27 | 97,300 |
Nov 14, 2023 | 61.51 | 61.81 | 61.50 | 61.81 | 61.81 | 59,600 |
Nov 13, 2023 | 61.16 | 61.32 | 61.09 | 61.23 | 61.23 | 35,700 |
Nov 10, 2023 | 61.30 | 61.32 | 61.20 | 61.23 | 61.23 | 81,200 |
Nov 09, 2023 | 61.54 | 61.56 | 61.32 | 61.35 | 61.35 | 69,900 |
Nov 08, 2023 | 61.52 | 61.60 | 61.45 | 61.46 | 61.46 | 77,000 |
Nov 07, 2023 | 61.65 | 61.75 | 61.63 | 61.73 | 61.73 | 76,600 |
Nov 06, 2023 | 62.00 | 62.05 | 61.90 | 61.92 | 61.92 | 47,100 |
Nov 03, 2023 | 62.11 | 62.24 | 62.01 | 62.15 | 62.15 | 115,100 |
Nov 02, 2023 | 61.87 | 61.87 | 61.68 | 61.75 | 61.75 | 87,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |