Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Mar 15, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Mar 14, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Mar 13, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Mar 12, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
Mar 11, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
Mar 08, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Mar 07, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
Mar 06, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Mar 05, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
Mar 04, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Mar 01, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Feb 29, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Feb 28, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
Feb 27, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
Feb 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
Feb 23, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Feb 22, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Feb 21, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Feb 20, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Feb 16, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
Feb 15, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
Feb 14, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Feb 13, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
Feb 12, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
Feb 09, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Feb 08, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Feb 07, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Feb 06, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
Feb 05, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
Feb 02, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
Feb 01, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
Jan 31, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
Jan 30, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
Jan 29, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
Jan 26, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
Jan 25, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
Jan 24, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
Jan 23, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
Jan 22, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Jan 19, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
Jan 18, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
Jan 17, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
Jan 16, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Jan 12, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
Jan 11, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
Jan 10, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
Jan 09, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
Jan 08, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
Jan 05, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
Jan 04, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Jan 03, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Jan 02, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
Dec 29, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Dec 28, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
Dec 27, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
Dec 26, 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
Dec 22, 2023 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
Dec 21, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
Dec 20, 2023 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
Dec 19, 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
Dec 18, 2023 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
Dec 15, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
Dec 14, 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
Dec 13, 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
Dec 12, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
Dec 11, 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Dec 08, 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Dec 07, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
Dec 06, 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Dec 05, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Dec 04, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Dec 01, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Nov 30, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Nov 29, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Nov 28, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Nov 27, 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Nov 24, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Nov 22, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Nov 21, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Nov 20, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Nov 17, 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Nov 16, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Nov 15, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
Nov 14, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Nov 13, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Nov 10, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Nov 09, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
Nov 08, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Nov 07, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Nov 06, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Nov 03, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Nov 02, 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
Nov 01, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
Oct 31, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Oct 30, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Oct 27, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
Oct 26, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Oct 25, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Oct 24, 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |