Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Mar 15, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Mar 14, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Mar 13, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Mar 12, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Mar 11, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Mar 08, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Mar 07, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Mar 06, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Mar 05, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Mar 04, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Mar 01, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Feb 29, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Feb 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Feb 27, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Feb 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Feb 23, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Feb 22, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Feb 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Feb 20, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Feb 16, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Feb 15, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Feb 14, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Feb 13, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Feb 12, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
Feb 09, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Feb 08, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Feb 07, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 06, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Feb 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Feb 02, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 01, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Jan 31, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Jan 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Jan 29, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jan 26, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Jan 25, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Jan 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Jan 23, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 22, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Jan 19, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jan 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Jan 17, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 16, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Jan 12, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Jan 11, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Jan 10, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
Jan 09, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Jan 08, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Jan 05, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Jan 04, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 03, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Jan 02, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Dec 29, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Dec 28, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Dec 27, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Dec 26, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Dec 22, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Dec 21, 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Dec 20, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Dec 19, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Dec 18, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Dec 15, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Dec 14, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Dec 13, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Dec 12, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Dec 11, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Dec 08, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 07, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Dec 06, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Dec 05, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Dec 04, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 01, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Nov 30, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Nov 29, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Nov 28, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Nov 27, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Nov 24, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Nov 22, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Nov 21, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Nov 20, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Nov 17, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Nov 16, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Nov 15, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Nov 14, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Nov 13, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Nov 10, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Nov 09, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Nov 08, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Nov 07, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Nov 06, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Nov 03, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Nov 02, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Nov 01, 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Oct 31, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Oct 30, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Oct 27, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Oct 26, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Oct 25, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Oct 24, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |