Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 09, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 08, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
May 07, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
May 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
May 03, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
May 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 01, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Apr 30, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Apr 29, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 26, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Apr 25, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Apr 24, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 23, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Apr 22, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Apr 19, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Apr 17, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Apr 16, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Apr 15, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Apr 12, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 11, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 10, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 09, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 08, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 05, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 04, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 03, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 02, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 01, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Mar 28, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Mar 27, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Mar 26, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 25, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Mar 22, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 21, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Mar 20, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Mar 19, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 18, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Mar 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Mar 14, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Mar 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 12, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 11, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Mar 08, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Mar 07, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 06, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 05, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 04, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Mar 01, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Feb 29, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 28, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 27, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 26, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Feb 23, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Feb 22, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 21, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Feb 20, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Feb 16, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 15, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Feb 14, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 12, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 09, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb 08, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Feb 07, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Feb 06, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 05, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 02, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Feb 01, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 31, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Jan 30, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Jan 29, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jan 26, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jan 25, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Jan 24, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jan 23, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jan 22, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Jan 19, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 18, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jan 17, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jan 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jan 10, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Jan 09, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jan 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 05, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 04, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Jan 03, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 02, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Dec 29, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Dec 28, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Dec 27, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Dec 26, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Dec 22, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Dec 21, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Dec 20, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Dec 19, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Dec 18, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |