Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
May 14, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
May 13, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
May 10, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 09, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
May 08, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 07, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
May 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
May 03, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
May 02, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
May 01, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Apr 30, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 29, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Apr 26, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Apr 25, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 24, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 22, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Apr 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 18, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 17, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 16, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 15, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 12, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Apr 11, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Apr 10, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 09, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Apr 08, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Apr 05, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 04, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 03, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Apr 02, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Apr 01, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Mar 28, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 27, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Mar 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 25, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 22, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Mar 21, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Mar 20, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Mar 19, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 18, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Mar 15, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Mar 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 13, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 11, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Mar 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 07, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 06, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Mar 05, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Mar 04, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Mar 01, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 29, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 28, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Feb 27, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Feb 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 23, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 22, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 21, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 20, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 16, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 15, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 14, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 13, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Feb 12, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 09, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 08, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Feb 07, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Feb 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 05, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Feb 02, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 01, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jan 31, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jan 30, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 29, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Jan 26, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 25, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jan 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jan 23, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 22, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jan 19, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jan 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 17, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jan 16, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Jan 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 11, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 09, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 08, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 05, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Jan 04, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jan 03, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jan 02, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Dec 29, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Dec 28, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 26, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Dec 22, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |