Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
May 21, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
May 20, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
May 17, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
May 16, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
May 15, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
May 14, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
May 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
May 10, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
May 09, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
May 08, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
May 07, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
May 06, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
May 03, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
May 02, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
May 01, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 30, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 29, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 26, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Apr 25, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Apr 24, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 23, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 22, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 19, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Apr 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 17, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 16, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 15, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 12, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Apr 11, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Apr 10, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 09, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Apr 08, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Apr 05, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Apr 04, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Apr 03, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Apr 02, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 01, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Mar 28, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 27, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 26, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 25, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Mar 22, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Mar 21, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Mar 20, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 19, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Mar 18, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Mar 14, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Mar 13, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 12, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Mar 08, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Mar 07, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Mar 06, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 05, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Mar 04, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Mar 01, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 29, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Feb 28, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 27, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 26, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Feb 23, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 22, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Feb 21, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Feb 20, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Feb 16, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Feb 15, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Feb 14, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Feb 13, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 12, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Feb 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 08, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Feb 07, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Feb 06, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Feb 05, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Feb 02, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Feb 01, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jan 31, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Jan 30, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jan 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 25, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Jan 24, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jan 23, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 22, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jan 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jan 18, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jan 17, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jan 16, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Jan 12, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Jan 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Jan 10, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Jan 09, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jan 08, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 05, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jan 04, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jan 03, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jan 02, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Dec 29, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |