Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
May 31, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
May 30, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
May 29, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
May 28, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 24, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
May 23, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
May 22, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
May 21, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
May 20, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
May 17, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
May 16, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
May 15, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 14, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 13, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
May 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
May 09, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 08, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 07, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
May 06, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 03, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
May 02, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
May 01, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Apr 30, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Apr 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Apr 26, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 25, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Apr 24, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 23, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Apr 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 19, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Apr 18, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 17, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 16, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Apr 15, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Apr 12, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 11, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Apr 10, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Apr 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 08, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Apr 04, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 03, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Apr 02, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 01, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Mar 28, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Mar 27, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Mar 26, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Mar 25, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Mar 22, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Mar 21, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Mar 20, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Mar 19, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 18, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Mar 15, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Mar 14, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Mar 13, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Mar 12, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Mar 11, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Mar 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 07, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Mar 06, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Mar 05, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Mar 04, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Mar 01, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Feb 29, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Feb 28, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Feb 27, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 26, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 23, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Feb 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 21, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 15, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Feb 14, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Feb 12, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Feb 09, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 08, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 07, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 06, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 05, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 02, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Feb 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Jan 31, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jan 30, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jan 29, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jan 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jan 23, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jan 22, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 19, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jan 18, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 17, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Jan 16, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 12, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Jan 11, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jan 10, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |