Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
May 23, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
May 22, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
May 21, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 17, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
May 16, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 15, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
May 14, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
May 13, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
May 10, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
May 09, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 08, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 07, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
May 02, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 01, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 30, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Apr 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 26, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 25, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Apr 24, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Apr 23, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Apr 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 18, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 17, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 16, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Apr 15, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 11, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 10, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 09, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Apr 08, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Apr 05, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Apr 04, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Apr 03, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 02, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Mar 27, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Mar 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Mar 25, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |