Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
May 21, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
May 20, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
May 17, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
May 16, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
May 15, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
May 14, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
May 13, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
May 10, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
May 09, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
May 08, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
May 07, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
May 06, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
May 03, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
May 02, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
May 01, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Apr 30, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Apr 26, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Apr 25, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Apr 24, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Apr 22, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Apr 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Apr 18, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Apr 17, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Apr 16, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 15, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 12, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Apr 11, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 09, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 08, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Apr 05, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 04, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 03, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Apr 02, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Apr 01, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Mar 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Mar 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Mar 26, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 25, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Mar 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 21, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Mar 20, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Mar 19, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Mar 18, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 15, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Mar 14, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Mar 13, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 12, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 11, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Mar 08, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Mar 07, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Mar 06, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 05, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Mar 04, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Mar 01, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 29, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 28, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 27, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Feb 26, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 23, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Feb 22, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Feb 21, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 20, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 16, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 15, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Feb 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 13, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Feb 12, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Feb 09, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 08, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 07, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Feb 06, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Feb 05, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Feb 02, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 01, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jan 31, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 30, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jan 29, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 26, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 25, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Jan 24, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 23, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jan 22, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jan 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 18, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 17, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jan 16, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Jan 12, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 11, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 10, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 08, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jan 05, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Jan 04, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 03, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jan 02, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |