Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Mar 26, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Mar 25, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Mar 22, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Mar 21, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
Mar 20, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Mar 19, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Mar 18, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Mar 15, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Mar 14, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Mar 13, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Mar 12, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Mar 11, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
Mar 08, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Mar 07, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Mar 06, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Mar 05, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Mar 04, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Mar 01, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Feb 29, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
Feb 28, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
Feb 27, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Feb 26, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
Feb 23, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Feb 22, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
Feb 21, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
Feb 20, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Feb 19, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Feb 16, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
Feb 15, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Feb 14, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Feb 13, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Feb 12, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
Feb 09, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
Feb 08, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Feb 07, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Feb 06, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
Feb 05, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Feb 02, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
Feb 01, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Jan 31, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
Jan 30, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Jan 29, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Jan 24, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
Jan 23, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
Jan 22, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
Jan 19, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
Jan 18, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Jan 17, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Jan 16, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
Jan 15, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
Jan 12, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
Jan 11, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
Jan 10, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
Jan 09, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
Dec 29, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
Dec 22, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
Dec 21, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Dec 20, 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
Dec 19, 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
Dec 18, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Dec 15, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
Dec 14, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
Dec 13, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
Dec 12, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
Dec 11, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Dec 08, 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
Dec 07, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
Dec 06, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
Dec 05, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
Dec 04, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
Dec 01, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Nov 30, 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
Nov 29, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
Nov 28, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Nov 27, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
Nov 24, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
Nov 23, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
Nov 22, 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
Nov 21, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 20, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
Nov 17, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
Nov 16, 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
Nov 15, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
Nov 14, 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Nov 13, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
Nov 10, 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
Nov 09, 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
Nov 08, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Nov 07, 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |