Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Mar 27, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Mar 26, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Mar 25, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
Mar 22, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
Mar 21, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Mar 20, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
Mar 19, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Mar 18, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Mar 15, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
Mar 14, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
Mar 13, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 12, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Mar 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Mar 08, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Mar 07, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Mar 06, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
Mar 05, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
Mar 04, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Mar 01, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
Feb 29, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Feb 28, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
Feb 27, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
Feb 26, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
Feb 23, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
Feb 22, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Feb 21, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Feb 20, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Feb 16, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
Feb 15, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Feb 14, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
Feb 13, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Feb 12, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Feb 09, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Feb 08, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
Feb 07, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Feb 06, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Feb 05, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Feb 02, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Feb 01, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Jan 31, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
Jan 30, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Jan 29, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
Jan 26, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Jan 25, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
Jan 24, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
Jan 23, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Jan 22, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
Jan 19, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Jan 18, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
Jan 17, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
Jan 16, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Jan 15, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Jan 12, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Jan 11, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Jan 10, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
Jan 09, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
Jan 08, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Jan 05, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
Jan 04, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Jan 03, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
Jan 02, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
Dec 29, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Dec 28, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
Dec 27, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Dec 22, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
Dec 21, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Dec 20, 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
Dec 19, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
Dec 18, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
Dec 15, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
Dec 14, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
Dec 13, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Dec 12, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Dec 11, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Dec 08, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
Dec 07, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Dec 06, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Dec 05, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
Dec 04, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
Dec 01, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Nov 30, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
Nov 29, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Nov 28, 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Nov 27, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Nov 24, 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Nov 23, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Nov 22, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
Nov 21, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
Nov 20, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Nov 17, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
Nov 16, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Nov 15, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Nov 14, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Nov 13, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Nov 10, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Nov 09, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Nov 08, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Nov 07, 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
Nov 06, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |