Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
May 21, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
May 20, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
May 17, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
May 16, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
May 15, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
May 14, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
May 13, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 10, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
May 09, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
May 08, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
May 07, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
May 06, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
May 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
May 01, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 29, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Apr 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 25, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 24, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Apr 23, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Apr 22, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 19, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 18, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 17, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Apr 16, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Apr 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Apr 12, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 11, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 10, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 09, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Apr 08, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Apr 05, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 04, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Apr 03, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 02, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 01, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Mar 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Mar 27, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Mar 26, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Mar 25, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 22, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 21, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 20, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Mar 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Mar 18, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Mar 15, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 14, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 13, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Mar 12, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Mar 11, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 08, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Mar 07, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Mar 06, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Mar 05, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 04, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Mar 01, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 28, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Feb 27, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 26, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Feb 23, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Feb 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 21, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Feb 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 16, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Feb 15, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Feb 14, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 13, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Feb 12, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Feb 09, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Feb 08, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Feb 07, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Feb 06, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Feb 02, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Feb 01, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 31, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Jan 30, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Jan 29, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jan 26, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jan 25, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 24, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Jan 23, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jan 22, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Jan 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jan 18, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Jan 17, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Jan 16, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Jan 12, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jan 11, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jan 10, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 09, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jan 08, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jan 05, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 04, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jan 03, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Jan 02, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |