Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jun 05, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jun 04, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Jun 03, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
May 31, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
May 30, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
May 29, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
May 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
May 24, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 23, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
May 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
May 21, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
May 20, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
May 17, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
May 16, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
May 15, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
May 14, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
May 13, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
May 10, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
May 09, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
May 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 07, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
May 06, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 03, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
May 02, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
May 01, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 29, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Apr 26, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 25, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 24, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Apr 23, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 22, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 19, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Apr 18, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 17, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Apr 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Apr 12, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Apr 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 10, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Apr 09, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 05, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Apr 04, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 03, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Apr 02, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Apr 01, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Mar 28, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 27, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Mar 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 25, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 22, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Mar 21, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 20, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Mar 19, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 15, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 14, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 13, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Mar 12, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 08, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Mar 07, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Mar 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 04, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Mar 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Feb 29, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Feb 28, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Feb 27, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Feb 26, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Feb 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 22, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Feb 21, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 20, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 16, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Feb 15, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Feb 14, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Feb 13, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 12, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 09, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 08, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 07, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Feb 06, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Feb 05, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 02, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Feb 01, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 31, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jan 30, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 29, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Jan 26, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jan 25, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jan 24, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jan 23, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jan 22, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 19, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 18, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jan 17, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |