Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 4 |
May 31, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
May 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 29, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
May 28, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
May 27, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
May 24, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
May 23, 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 27.76 | 4 |
May 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 20, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
May 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
May 16, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
May 15, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
May 14, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
May 13, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 10, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 09, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
May 08, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
May 07, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 06, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 03, 2024 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | 12 |
May 02, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 30, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Apr 29, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Apr 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 24, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 23, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Apr 22, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Apr 19, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 18, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Apr 17, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 16, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Apr 15, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 12, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 11, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 10, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 09, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 08, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 05, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 04, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Apr 03, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 02, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Mar 28, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 27, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 26, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 25, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 22, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 21, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Mar 20, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 15, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Mar 14, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Mar 13, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 12, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Mar 11, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Mar 08, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Mar 07, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Mar 06, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Mar 05, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Mar 04, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Mar 01, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 29, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Feb 28, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 27, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 26, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Feb 23, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 22, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Feb 21, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Feb 20, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Feb 19, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Feb 16, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 15, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Feb 14, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Feb 13, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 09, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 08, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 07, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 06, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Feb 05, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 02, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 01, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jan 31, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jan 30, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jan 29, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jan 26, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jan 25, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Jan 24, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Jan 23, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Jan 22, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Jan 19, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jan 18, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 17, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 16, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Jan 15, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jan 12, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jan 11, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |