Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jun 27, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jun 26, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jun 25, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Jun 24, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jun 21, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Jun 20, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Jun 18, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jun 17, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jun 14, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jun 13, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jun 12, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jun 11, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jun 10, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jun 07, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jun 06, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jun 05, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jun 04, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 31, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
May 29, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
May 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 24, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
May 23, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
May 22, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
May 21, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 20, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 17, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
May 16, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
May 15, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
May 14, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
May 13, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
May 10, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
May 09, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
May 08, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
May 07, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
May 06, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
May 03, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
May 02, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
May 01, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 30, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Apr 29, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Apr 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Apr 25, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 24, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 23, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 22, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 18, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Apr 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Apr 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 12, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 11, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Apr 10, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Apr 09, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Apr 08, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Apr 05, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Apr 04, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 03, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Apr 02, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 01, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 28, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 27, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Mar 26, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Mar 25, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Mar 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Mar 21, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Mar 20, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Mar 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Mar 18, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 15, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Mar 14, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Mar 13, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 12, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Mar 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 07, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Mar 06, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Mar 05, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Mar 04, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Mar 01, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 29, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 28, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 27, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Feb 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 23, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Feb 22, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Feb 21, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Feb 20, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 16, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 15, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Feb 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Feb 13, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Feb 09, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Feb 08, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Feb 07, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 06, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |