Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.13 | 74.13 | 71.36 | 71.39 | 71.39 | 8,700 |
Mar 27, 2024 | 73.24 | 73.73 | 72.31 | 72.41 | 72.41 | 2,200 |
Mar 26, 2024 | 73.21 | 73.77 | 73.12 | 73.26 | 73.26 | 4,100 |
Mar 25, 2024 | 72.86 | 73.78 | 72.83 | 72.93 | 72.93 | 3,500 |
Mar 22, 2024 | 72.56 | 73.04 | 72.08 | 73.03 | 73.03 | 1,900 |
Mar 21, 2024 | 71.81 | 72.08 | 70.87 | 71.59 | 71.59 | 4,300 |
Mar 20, 2024 | 71.43 | 71.87 | 70.48 | 71.29 | 71.29 | 4,500 |
Mar 19, 2024 | 71.23 | 71.75 | 70.45 | 71.01 | 71.01 | 3,400 |
Mar 18, 2024 | 73.75 | 74.59 | 71.86 | 72.11 | 72.11 | 2,200 |
Mar 15, 2024 | 75.69 | 76.41 | 74.85 | 76.02 | 76.02 | 3,300 |
Mar 14, 2024 | 75.40 | 76.06 | 74.90 | 75.87 | 75.87 | 7,100 |
Mar 13, 2024 | 75.95 | 76.47 | 75.36 | 75.92 | 75.92 | 2,400 |
Mar 12, 2024 | 75.40 | 76.15 | 74.54 | 75.30 | 75.30 | 2,400 |
Mar 11, 2024 | 74.53 | 75.47 | 74.34 | 74.54 | 74.54 | 2,100 |
Mar 08, 2024 | 75.75 | 76.14 | 74.87 | 75.56 | 75.56 | 2,900 |
Mar 07, 2024 | 75.60 | 76.10 | 74.91 | 75.49 | 75.49 | 10,200 |
Mar 06, 2024 | 74.70 | 75.74 | 74.26 | 75.58 | 75.58 | 3,000 |
Mar 05, 2024 | 75.18 | 76.07 | 74.75 | 74.75 | 74.75 | 2,800 |
Mar 04, 2024 | 75.31 | 76.34 | 75.25 | 75.81 | 75.81 | 13,000 |
Mar 01, 2024 | 75.41 | 75.86 | 75.26 | 75.86 | 75.86 | 3,100 |
Feb 29, 2024 | 76.05 | 76.31 | 74.78 | 75.36 | 75.36 | 7,300 |
Feb 28, 2024 | 73.15 | 73.89 | 73.15 | 73.86 | 73.86 | 4,400 |
Feb 27, 2024 | 73.80 | 74.37 | 73.00 | 73.94 | 73.94 | 5,600 |
Feb 26, 2024 | 72.53 | 74.17 | 72.14 | 72.20 | 72.20 | 40,500 |
Feb 23, 2024 | 72.75 | 73.82 | 72.20 | 72.89 | 72.89 | 10,800 |
Feb 22, 2024 | 71.23 | 72.85 | 71.23 | 72.57 | 72.57 | 9,900 |
Feb 21, 2024 | 69.97 | 71.75 | 69.13 | 70.70 | 70.70 | 12,900 |
Feb 20, 2024 | 71.17 | 71.17 | 69.42 | 70.95 | 70.95 | 8,200 |
Feb 16, 2024 | 68.51 | 70.18 | 66.85 | 68.96 | 68.96 | 6,100 |
Feb 15, 2024 | 75.06 | 76.00 | 70.33 | 72.30 | 72.30 | 10,900 |
Feb 14, 2024 | 100.53 | 100.69 | 99.07 | 100.69 | 100.69 | 1,400 |
Feb 13, 2024 | 99.09 | 99.63 | 97.63 | 97.86 | 97.86 | 1,100 |
Feb 12, 2024 | 100.53 | 101.58 | 100.23 | 100.26 | 100.26 | 1,700 |
Feb 09, 2024 | 101.63 | 102.14 | 100.53 | 101.97 | 101.97 | 2,000 |
Feb 08, 2024 | 101.93 | 102.02 | 101.00 | 101.70 | 101.70 | 1,600 |
Feb 07, 2024 | 102.07 | 102.54 | 100.81 | 101.51 | 101.51 | 2,300 |
Feb 06, 2024 | 102.15 | 102.56 | 100.84 | 101.68 | 101.68 | 1,700 |
Feb 05, 2024 | 102.15 | 103.24 | 102.08 | 102.89 | 102.89 | 2,200 |
Feb 02, 2024 | 102.05 | 103.26 | 102.05 | 103.16 | 103.16 | 26,800 |
Feb 01, 2024 | 103.01 | 103.58 | 101.82 | 103.57 | 103.57 | 2,300 |
Jan 31, 2024 | 103.53 | 103.53 | 101.82 | 101.82 | 101.82 | 1,100 |
Jan 30, 2024 | 103.63 | 103.63 | 102.09 | 102.39 | 102.39 | 1,800 |
Jan 29, 2024 | 101.55 | 103.13 | 101.33 | 103.08 | 103.08 | 1,200 |
Jan 26, 2024 | 102.28 | 102.28 | 101.03 | 101.05 | 101.05 | 1,400 |
Jan 25, 2024 | 101.39 | 101.39 | 99.20 | 99.98 | 99.98 | 1,100 |
Jan 24, 2024 | 101.73 | 101.73 | 100.41 | 100.41 | 100.41 | 900 |
Jan 23, 2024 | 100.08 | 100.08 | 98.78 | 99.42 | 99.42 | 5,100 |
Jan 22, 2024 | 99.86 | 100.23 | 98.87 | 99.36 | 99.36 | 3,000 |
Jan 19, 2024 | 95.96 | 97.13 | 95.42 | 96.75 | 96.75 | 2,500 |
Jan 18, 2024 | 92.46 | 94.06 | 92.46 | 93.89 | 93.89 | 3,800 |
Jan 17, 2024 | 90.74 | 90.74 | 89.12 | 90.01 | 90.01 | 1,800 |
Jan 16, 2024 | 91.65 | 92.13 | 90.85 | 91.41 | 91.41 | 2,700 |
Jan 12, 2024 | 94.29 | 94.52 | 93.42 | 93.93 | 93.93 | 1,500 |
Jan 11, 2024 | 91.96 | 91.96 | 89.87 | 90.26 | 90.26 | 6,300 |
Jan 10, 2024 | 92.08 | 92.08 | 90.87 | 91.30 | 91.30 | 1,600 |
Jan 09, 2024 | 93.77 | 93.77 | 92.40 | 93.67 | 93.67 | 2,700 |
Jan 08, 2024 | 92.91 | 93.65 | 91.94 | 92.93 | 92.93 | 3,800 |
Jan 05, 2024 | 87.87 | 89.62 | 87.57 | 88.90 | 88.90 | 3,700 |
Jan 04, 2024 | 87.96 | 89.80 | 87.80 | 88.03 | 88.03 | 24,700 |
Jan 03, 2024 | 90.21 | 90.21 | 88.78 | 89.83 | 89.83 | 1,200 |
Jan 02, 2024 | 93.00 | 93.00 | 91.00 | 91.48 | 91.48 | 3,400 |
Dec 29, 2023 | 92.94 | 93.87 | 92.40 | 93.29 | 93.29 | 2,400 |
Dec 28, 2023 | 91.90 | 93.65 | 91.82 | 91.82 | 91.82 | 4,400 |
Dec 27, 2023 | 92.55 | 93.96 | 91.74 | 92.90 | 92.90 | 13,000 |
Dec 26, 2023 | 93.14 | 93.14 | 89.67 | 92.50 | 92.50 | 7,300 |
Dec 22, 2023 | 90.90 | 91.79 | 90.90 | 91.54 | 91.54 | 10,900 |
Dec 21, 2023 | 91.06 | 92.03 | 90.45 | 92.03 | 92.03 | 40,700 |
Dec 20, 2023 | 89.21 | 91.50 | 89.20 | 90.42 | 90.42 | 55,800 |
Dec 19, 2023 | 89.66 | 90.37 | 89.66 | 90.06 | 90.06 | 2,900 |
Dec 18, 2023 | 89.17 | 89.49 | 88.96 | 89.37 | 89.37 | 2,200 |
Dec 15, 2023 | 89.36 | 89.95 | 88.60 | 89.06 | 89.06 | 4,400 |
Dec 14, 2023 | 88.47 | 89.32 | 88.14 | 88.72 | 88.72 | 5,500 |
Dec 13, 2023 | 87.97 | 88.79 | 87.07 | 88.01 | 88.01 | 4,400 |
Dec 12, 2023 | 88.03 | 88.25 | 86.97 | 87.70 | 87.70 | 900 |
Dec 11, 2023 | 87.76 | 88.14 | 87.19 | 87.93 | 87.93 | 3,100 |
Dec 08, 2023 | 86.94 | 87.90 | 86.94 | 87.52 | 87.52 | 1,500 |
Dec 07, 2023 | 87.09 | 87.51 | 86.74 | 87.19 | 87.19 | 2,900 |
Dec 06, 2023 | 87.37 | 87.65 | 86.76 | 86.93 | 86.93 | 2,400 |
Dec 05, 2023 | 86.69 | 87.86 | 85.73 | 86.46 | 86.46 | 1,100 |
Dec 04, 2023 | 86.86 | 86.95 | 85.47 | 86.20 | 86.20 | 2,700 |
Dec 01, 2023 | 83.88 | 86.00 | 83.88 | 85.97 | 85.97 | 2,000 |
Nov 30, 2023 | 84.89 | 85.26 | 84.35 | 84.79 | 84.79 | 99,400 |
Nov 29, 2023 | 81.99 | 83.79 | 81.93 | 82.94 | 82.94 | 8,900 |
Nov 28, 2023 | 80.47 | 80.65 | 79.41 | 79.91 | 79.91 | 2,500 |
Nov 27, 2023 | 79.95 | 80.45 | 79.28 | 79.88 | 79.88 | 2,200 |
Nov 24, 2023 | 79.71 | 80.05 | 78.88 | 79.78 | 79.78 | 1,100 |
Nov 22, 2023 | 80.09 | 80.63 | 79.55 | 80.51 | 80.51 | 3,500 |
Nov 21, 2023 | 79.46 | 80.04 | 78.94 | 79.09 | 79.09 | 2,700 |
Nov 20, 2023 | 79.09 | 79.73 | 78.98 | 79.59 | 79.59 | 2,700 |
Nov 17, 2023 | 79.29 | 80.27 | 77.65 | 78.76 | 78.76 | 8,400 |
Nov 16, 2023 | 77.70 | 78.27 | 77.07 | 77.39 | 77.39 | 1,400 |
Nov 15, 2023 | 77.65 | 78.29 | 77.40 | 77.93 | 77.93 | 3,600 |
Nov 14, 2023 | 75.83 | 76.84 | 75.83 | 76.45 | 76.45 | 2,300 |
Nov 13, 2023 | 72.98 | 75.00 | 72.98 | 74.39 | 74.39 | 3,100 |
Nov 10, 2023 | 74.42 | 74.90 | 73.77 | 74.87 | 74.87 | 2,400 |
Nov 09, 2023 | 75.17 | 75.79 | 74.50 | 74.82 | 74.82 | 4,300 |
Nov 08, 2023 | 75.21 | 75.47 | 74.73 | 75.37 | 75.37 | 3,100 |
Nov 07, 2023 | 74.12 | 75.07 | 73.54 | 74.57 | 74.57 | 2,900 |
Nov 06, 2023 | 73.83 | 74.41 | 73.50 | 73.54 | 73.54 | 1,500 |
Nov 03, 2023 | 75.00 | 75.00 | 73.75 | 74.14 | 74.14 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |