Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
May 17, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
May 16, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
May 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
May 14, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
May 13, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
May 10, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
May 09, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
May 08, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
May 07, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
May 06, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
May 03, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
May 02, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
May 01, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Apr 30, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Apr 29, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Apr 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 25, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Apr 24, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Apr 23, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Apr 22, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Apr 19, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 18, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Apr 17, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Apr 16, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Apr 15, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Apr 11, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Apr 10, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Apr 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 08, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 05, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 04, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Apr 03, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 02, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Apr 01, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 28, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Mar 27, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 25, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Mar 22, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Mar 21, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 20, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Mar 19, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 18, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Mar 15, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 14, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Mar 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Mar 12, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Mar 11, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 08, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Mar 07, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Mar 06, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 05, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Mar 04, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Mar 01, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Feb 29, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 28, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 27, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 26, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Feb 23, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 22, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Feb 21, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 20, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Feb 16, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 15, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Feb 14, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Feb 13, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Feb 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Feb 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Feb 08, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Feb 07, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 06, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Feb 05, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Feb 02, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Feb 01, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jan 31, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Jan 30, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jan 29, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jan 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jan 25, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 24, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 23, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jan 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jan 19, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Jan 18, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Jan 17, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Jan 16, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jan 12, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 11, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jan 10, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Jan 09, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jan 08, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 05, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Jan 04, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jan 03, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jan 02, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Dec 29, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Dec 28, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |