Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
Mar 27, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
Mar 26, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
Mar 22, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Mar 21, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Mar 20, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Mar 19, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
Mar 18, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Mar 15, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
Mar 14, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Mar 13, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
Mar 12, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Mar 11, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
Mar 07, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Mar 06, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Mar 05, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
Mar 04, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
Mar 01, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
Feb 29, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
Feb 28, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
Feb 27, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
Feb 26, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
Feb 23, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
Feb 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Feb 21, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Feb 20, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
Feb 19, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Feb 16, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
Feb 15, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Feb 14, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
Feb 13, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
Feb 12, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
Feb 09, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
Feb 08, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Feb 07, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Feb 06, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Feb 05, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Feb 02, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Feb 01, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
Jan 31, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Jan 30, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Jan 29, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
Jan 25, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
Jan 24, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Jan 23, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Jan 19, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Jan 18, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Jan 17, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Jan 16, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Jan 15, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
Jan 12, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Jan 11, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
Jan 10, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Jan 09, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
Jan 08, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
Jan 05, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 04, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Jan 03, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
Jan 02, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
Jan 01, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Dec 29, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
Dec 28, 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Dec 27, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
Dec 26, 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
Dec 22, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Dec 21, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Dec 20, 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Dec 19, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Dec 18, 2023 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
Dec 15, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Dec 14, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
Dec 13, 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
Dec 12, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Dec 11, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Dec 08, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
Dec 07, 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
Dec 06, 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
Dec 05, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Dec 04, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Dec 01, 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
Nov 30, 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
Nov 29, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Nov 28, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Nov 24, 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
Nov 23, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
Nov 22, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Nov 21, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
Nov 20, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Nov 17, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
Nov 16, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Nov 15, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Nov 13, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Nov 10, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Nov 09, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Nov 08, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Nov 07, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
Nov 06, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Nov 03, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Nov 02, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
Nov 01, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |