Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Mar 26, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
Mar 25, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
Mar 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
Mar 21, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
Mar 20, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
Mar 19, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
Mar 18, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Mar 15, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Mar 14, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
Mar 13, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
Mar 12, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
Mar 11, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Mar 08, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
Mar 07, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Mar 06, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Mar 05, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
Mar 04, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
Mar 01, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
Feb 29, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Feb 28, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
Feb 27, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
Feb 26, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
Feb 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
Feb 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Feb 21, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Feb 20, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
Feb 16, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Feb 15, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Feb 14, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Feb 13, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Feb 12, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Feb 09, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Feb 08, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Feb 07, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Feb 06, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
Feb 05, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
Feb 02, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Feb 01, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Jan 31, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
Jan 30, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Jan 29, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Jan 26, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Jan 25, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Jan 24, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Jan 23, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
Jan 22, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Jan 19, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Jan 18, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Jan 17, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Jan 16, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Jan 12, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Jan 11, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Jan 10, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Jan 09, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
Jan 08, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
Jan 05, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
Jan 04, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Jan 03, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Jan 02, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Dec 29, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Dec 28, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Dec 27, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
Dec 26, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Dec 22, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Dec 21, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Dec 20, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Dec 19, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
Dec 18, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Dec 15, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Dec 14, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
Dec 13, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Dec 12, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Dec 11, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
Dec 08, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
Dec 07, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Dec 06, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
Dec 05, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
Dec 04, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
Dec 01, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Nov 30, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
Nov 29, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Nov 28, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
Nov 27, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
Nov 24, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
Nov 22, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
Nov 21, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
Nov 20, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Nov 17, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
Nov 16, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Nov 15, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Nov 14, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
Nov 13, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Nov 10, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Nov 09, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Nov 08, 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Nov 07, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Nov 06, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Nov 03, 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |