Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
May 30, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
May 29, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
May 28, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 23, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
May 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
May 21, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
May 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
May 17, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
May 16, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
May 15, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
May 14, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
May 13, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
May 10, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
May 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
May 08, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
May 07, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
May 06, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
May 03, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
May 02, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
May 01, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Apr 30, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 29, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Apr 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 25, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 24, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Apr 23, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Apr 19, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Apr 18, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 17, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 16, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 15, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Apr 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 11, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Apr 10, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Apr 09, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Apr 08, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 05, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Apr 04, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Apr 03, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 02, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Apr 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 28, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Mar 27, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 26, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 25, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 22, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Mar 21, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Mar 20, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 19, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 18, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Mar 15, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 14, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Mar 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Mar 12, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Mar 11, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 08, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Mar 07, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 06, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 05, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Mar 04, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Mar 01, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Feb 29, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Feb 28, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Feb 26, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Feb 22, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Feb 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 20, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Feb 16, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Feb 15, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Feb 14, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Feb 13, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 12, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 09, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 08, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 07, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Feb 06, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 05, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Feb 02, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Feb 01, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jan 31, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jan 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 29, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jan 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jan 25, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jan 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 23, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jan 22, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Jan 19, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 18, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Jan 17, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Jan 16, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jan 12, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jan 11, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jan 10, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jan 09, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |