Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jun 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jun 12, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jun 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Jun 10, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Jun 07, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jun 06, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jun 05, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jun 04, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jun 03, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
May 31, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
May 30, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
May 29, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
May 28, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
May 24, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
May 23, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
May 22, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 21, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
May 20, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
May 17, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
May 16, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
May 15, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
May 14, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
May 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
May 10, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
May 09, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
May 08, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
May 07, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
May 06, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
May 03, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
May 02, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
May 01, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 29, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Apr 26, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 25, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 24, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Apr 23, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 22, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Apr 19, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Apr 18, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Apr 17, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 16, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Apr 15, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Apr 12, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 11, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 10, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Apr 09, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 08, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 05, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Apr 04, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 03, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Apr 02, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 01, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 28, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Mar 27, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Mar 26, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Mar 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 22, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 21, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Mar 20, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Mar 19, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Mar 18, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 15, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Mar 14, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Mar 13, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 12, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 11, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 08, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 07, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Mar 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Mar 04, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Mar 01, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb 29, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 28, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 27, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Feb 26, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 23, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Feb 22, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Feb 21, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Feb 20, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 16, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Feb 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 14, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 13, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Feb 12, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Feb 09, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Feb 08, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Feb 07, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 06, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Feb 05, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 02, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Feb 01, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 31, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Jan 30, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Jan 29, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jan 26, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 25, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Jan 24, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |