Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 17, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
May 16, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
May 14, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
May 13, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 09, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
May 08, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
May 07, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
May 06, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
May 03, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
May 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
May 01, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Apr 30, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Apr 29, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 25, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Apr 24, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Apr 23, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 22, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 19, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 18, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Apr 17, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Apr 16, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Apr 15, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 12, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Apr 11, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 09, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 08, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Apr 05, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 04, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Apr 03, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Apr 02, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Apr 01, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 28, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 27, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 26, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Mar 25, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Mar 22, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Mar 21, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Mar 20, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Mar 19, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Mar 18, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Mar 15, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Mar 14, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Mar 13, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Mar 12, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Mar 11, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Mar 08, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Mar 07, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Mar 06, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Mar 05, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Mar 04, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Mar 01, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Feb 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Feb 28, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Feb 27, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Feb 26, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Feb 23, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Feb 22, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Feb 21, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Feb 20, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Feb 16, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Feb 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 14, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Feb 13, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Feb 12, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Feb 09, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Feb 08, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Feb 07, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Feb 06, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Feb 05, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Feb 02, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Feb 01, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jan 31, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jan 30, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jan 29, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Jan 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jan 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jan 24, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 23, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Jan 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jan 19, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Jan 18, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jan 17, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jan 16, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Jan 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jan 09, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jan 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jan 05, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Jan 04, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jan 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Jan 02, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Dec 29, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 28, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |