Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Mar 26, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
Mar 25, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
Mar 22, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Mar 21, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Mar 20, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Mar 19, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
Mar 18, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Mar 15, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
Mar 14, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
Mar 13, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
Mar 12, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
Mar 11, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Mar 08, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Mar 07, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Mar 06, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
Mar 05, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
Mar 04, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Mar 01, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
Feb 29, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
Feb 28, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Feb 27, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Feb 26, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Feb 23, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Feb 22, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Feb 21, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Feb 20, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Feb 16, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 15, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 14, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 13, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
Feb 12, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Feb 09, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Feb 08, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Feb 07, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 06, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
Feb 05, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
Feb 02, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
Feb 01, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
Jan 31, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
Jan 30, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Jan 29, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Jan 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Jan 25, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
Jan 24, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
Jan 23, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
Jan 22, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
Jan 19, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 18, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 17, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
Jan 16, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
Jan 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Jan 11, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Jan 10, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
Jan 09, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Jan 08, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
Jan 05, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Jan 04, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Jan 03, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
Jan 02, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
Dec 29, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
Dec 28, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
Dec 27, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Dec 26, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Dec 22, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Dec 21, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Dec 20, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
Dec 19, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Dec 18, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
Dec 15, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
Dec 14, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
Dec 13, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
Dec 12, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Dec 11, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Dec 08, 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Dec 07, 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Dec 06, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Dec 05, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Dec 04, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Dec 01, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Nov 30, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Nov 29, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Nov 28, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Nov 27, 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Nov 24, 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Nov 22, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Nov 21, 2023 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Nov 20, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Nov 17, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Nov 16, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Nov 15, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Nov 14, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Nov 13, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Nov 10, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Nov 09, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Nov 08, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Nov 07, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Nov 06, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Nov 03, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |