Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jun 25, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Jun 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 19, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Jun 18, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Jun 17, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jun 14, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Jun 13, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jun 12, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jun 11, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jun 10, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 07, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jun 06, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Jun 05, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jun 04, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Jun 03, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 31, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 30, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
May 29, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
May 28, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 27, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
May 24, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
May 23, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
May 22, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 21, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
May 20, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
May 17, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
May 16, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
May 15, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
May 14, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
May 13, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
May 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
May 09, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
May 08, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
May 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
May 06, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
May 03, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
May 02, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Apr 30, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 29, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 26, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 25, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Apr 24, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Apr 23, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 22, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 19, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 18, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 17, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Apr 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 15, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 12, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Apr 10, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 09, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 05, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 04, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Apr 03, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 02, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 28, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Mar 27, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 21, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 20, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Mar 19, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Mar 18, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Mar 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 14, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Mar 13, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 12, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 11, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 08, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 07, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 06, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 05, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 04, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 01, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 29, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 28, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 27, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Feb 23, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 22, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 21, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Feb 20, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Feb 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Feb 16, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Feb 15, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 14, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Feb 13, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 12, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 09, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Feb 07, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |