Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 21.816 | 21.816 | 21.816 | 21.816 | 21.816 | - |
May 31, 2024 | 21.687 | 21.687 | 21.687 | 21.687 | 21.687 | - |
May 30, 2024 | 21.631 | 21.631 | 21.631 | 21.631 | 21.631 | - |
May 29, 2024 | 21.615 | 21.615 | 21.615 | 21.615 | 21.615 | - |
May 28, 2024 | 21.702 | 21.702 | 21.702 | 21.702 | 21.702 | - |
May 27, 2024 | 21.745 | 21.745 | 21.745 | 21.745 | 21.745 | - |
May 24, 2024 | 21.704 | 21.704 | 21.704 | 21.704 | 21.704 | - |
May 23, 2024 | 21.724 | 21.724 | 21.724 | 21.724 | 21.724 | - |
May 22, 2024 | 21.792 | 21.792 | 21.792 | 21.792 | 21.792 | - |
May 21, 2024 | 21.805 | 21.805 | 21.805 | 21.805 | 21.805 | - |
May 20, 2024 | 21.792 | 21.792 | 21.792 | 21.792 | 21.792 | - |
May 17, 2024 | 21.809 | 21.809 | 21.809 | 21.809 | 21.809 | - |
May 16, 2024 | 21.898 | 21.898 | 21.898 | 21.898 | 21.898 | - |
May 14, 2024 | 21.735 | 21.735 | 21.735 | 21.735 | 21.735 | - |
May 13, 2024 | 21.712 | 21.712 | 21.712 | 21.712 | 21.712 | - |
May 10, 2024 | 21.724 | 21.724 | 21.724 | 21.724 | 21.724 | - |
May 09, 2024 | 21.735 | 21.735 | 21.735 | 21.735 | 21.735 | - |
May 08, 2024 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | - |
May 07, 2024 | 21.805 | 21.805 | 21.805 | 21.805 | 21.805 | - |
May 06, 2024 | 21.741 | 21.741 | 21.741 | 21.741 | 21.741 | - |
May 03, 2024 | 21.694 | 21.694 | 21.694 | 21.694 | 21.694 | - |
May 02, 2024 | 21.585 | 21.585 | 21.585 | 21.585 | 21.585 | - |
Apr 30, 2024 | 21.516 | 21.516 | 21.516 | 21.516 | 21.516 | - |
Apr 29, 2024 | 21.545 | 21.545 | 21.545 | 21.545 | 21.545 | - |
Apr 26, 2024 | 21.535 | 21.535 | 21.535 | 21.535 | 21.535 | - |
Apr 25, 2024 | 21.492 | 21.492 | 21.492 | 21.492 | 21.492 | - |
Apr 24, 2024 | 21.568 | 21.568 | 21.568 | 21.568 | 21.568 | - |
Apr 23, 2024 | 21.609 | 21.609 | 21.609 | 21.609 | 21.609 | - |
Apr 22, 2024 | 21.604 | 21.604 | 21.604 | 21.604 | 21.604 | - |
Apr 19, 2024 | 21.560 | 21.560 | 21.560 | 21.560 | 21.560 | - |
Apr 18, 2024 | 21.575 | 21.575 | 21.575 | 21.575 | 21.575 | - |
Apr 17, 2024 | 21.565 | 21.565 | 21.565 | 21.565 | 21.565 | - |
Apr 16, 2024 | 21.519 | 21.519 | 21.519 | 21.519 | 21.519 | - |
Apr 15, 2024 | 21.634 | 21.634 | 21.634 | 21.634 | 21.634 | - |
Apr 12, 2024 | 21.748 | 21.748 | 21.748 | 21.748 | 21.748 | - |
Apr 11, 2024 | 21.679 | 21.679 | 21.679 | 21.679 | 21.679 | - |
Apr 10, 2024 | 21.798 | 21.798 | 21.798 | 21.798 | 21.798 | - |
Apr 09, 2024 | 21.915 | 21.915 | 21.915 | 21.915 | 21.915 | - |
Apr 08, 2024 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | - |
Apr 05, 2024 | 21.872 | 21.872 | 21.872 | 21.872 | 21.872 | - |
Apr 03, 2024 | 21.864 | 21.864 | 21.864 | 21.864 | 21.864 | - |
Apr 02, 2024 | 21.839 | 21.839 | 21.839 | 21.839 | 21.839 | - |
Mar 28, 2024 | 21.996 | 21.996 | 21.996 | 21.996 | 21.996 | - |
Mar 27, 2024 | 21.989 | 21.989 | 21.989 | 21.989 | 21.989 | - |
Mar 26, 2024 | 21.953 | 21.953 | 21.953 | 21.953 | 21.953 | - |
Mar 25, 2024 | 21.926 | 21.926 | 21.926 | 21.926 | 21.926 | - |
Mar 22, 2024 | 21.977 | 21.977 | 21.977 | 21.977 | 21.977 | - |
Mar 21, 2024 | 21.979 | 21.979 | 21.979 | 21.979 | 21.979 | - |
Mar 20, 2024 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
Mar 19, 2024 | 21.906 | 21.906 | 21.906 | 21.906 | 21.906 | - |
Mar 18, 2024 | 21.902 | 21.902 | 21.902 | 21.902 | 21.902 | - |
Mar 15, 2024 | 21.918 | 21.918 | 21.918 | 21.918 | 21.918 | - |
Mar 14, 2024 | 21.995 | 21.995 | 21.995 | 21.995 | 21.995 | - |
Mar 13, 2024 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | - |
Mar 12, 2024 | 22.116 | 22.116 | 22.116 | 22.116 | 22.116 | - |
Mar 11, 2024 | 22.143 | 22.143 | 22.143 | 22.143 | 22.143 | - |
Mar 08, 2024 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | - |
Mar 07, 2024 | 22.081 | 22.081 | 22.081 | 22.081 | 22.081 | - |
Mar 06, 2024 | 22.015 | 22.015 | 22.015 | 22.015 | 22.015 | - |
Mar 05, 2024 | 21.976 | 21.976 | 21.976 | 21.976 | 21.976 | - |
Mar 04, 2024 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
Mar 01, 2024 | 21.909 | 21.909 | 21.909 | 21.909 | 21.909 | - |
Feb 29, 2024 | 21.868 | 21.868 | 21.868 | 21.868 | 21.868 | - |
Feb 28, 2024 | 21.845 | 21.845 | 21.845 | 21.845 | 21.845 | - |
Feb 27, 2024 | 21.816 | 21.816 | 21.816 | 21.816 | 21.816 | - |
Feb 26, 2024 | 21.835 | 21.835 | 21.835 | 21.835 | 21.835 | - |
Feb 23, 2024 | 21.859 | 21.859 | 21.859 | 21.859 | 21.859 | - |
Feb 22, 2024 | 21.798 | 21.798 | 21.798 | 21.798 | 21.798 | - |
Feb 21, 2024 | 21.794 | 21.794 | 21.794 | 21.794 | 21.794 | - |
Feb 20, 2024 | 21.811 | 21.811 | 21.811 | 21.811 | 21.811 | - |
Feb 19, 2024 | 21.786 | 21.786 | 21.786 | 21.786 | 21.786 | - |
Feb 16, 2024 | 21.774 | 21.774 | 21.774 | 21.774 | 21.774 | - |
Feb 15, 2024 | 21.801 | 21.801 | 21.801 | 21.801 | 21.801 | - |
Feb 14, 2024 | 21.752 | 21.752 | 21.752 | 21.752 | 21.752 | - |
Feb 09, 2024 | 21.846 | 21.846 | 21.846 | 21.846 | 21.846 | - |
Feb 08, 2024 | 21.884 | 21.884 | 21.884 | 21.884 | 21.884 | - |
Feb 07, 2024 | 21.928 | 21.928 | 21.928 | 21.928 | 21.928 | - |
Feb 06, 2024 | 21.903 | 21.903 | 21.903 | 21.903 | 21.903 | - |
Feb 05, 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
Feb 02, 2024 | 22.084 | 22.084 | 22.084 | 22.084 | 22.084 | - |
Feb 01, 2024 | 22.144 | 22.144 | 22.144 | 22.144 | 22.144 | - |
Jan 31, 2024 | 22.106 | 22.106 | 22.106 | 22.106 | 22.106 | - |
Jan 30, 2024 | 21.986 | 21.986 | 21.986 | 21.986 | 21.986 | - |
Jan 29, 2024 | 21.954 | 21.954 | 21.954 | 21.954 | 21.954 | - |
Jan 26, 2024 | 21.909 | 21.909 | 21.909 | 21.909 | 21.909 | - |
Jan 25, 2024 | 21.914 | 21.914 | 21.914 | 21.914 | 21.914 | - |
Jan 24, 2024 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | - |
Jan 23, 2024 | 21.898 | 21.898 | 21.898 | 21.898 | 21.898 | - |
Jan 22, 2024 | 21.928 | 21.928 | 21.928 | 21.928 | 21.928 | - |
Jan 19, 2024 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | - |
Jan 18, 2024 | 21.874 | 21.874 | 21.874 | 21.874 | 21.874 | - |
Jan 17, 2024 | 21.919 | 21.919 | 21.919 | 21.919 | 21.919 | - |
Jan 16, 2024 | 22.052 | 22.052 | 22.052 | 22.052 | 22.052 | - |
Jan 15, 2024 | 22.158 | 22.158 | 22.158 | 22.158 | 22.158 | - |
Jan 12, 2024 | 22.175 | 22.175 | 22.175 | 22.175 | 22.175 | - |
Jan 11, 2024 | 22.126 | 22.126 | 22.126 | 22.126 | 22.126 | - |
Jan 10, 2024 | 22.064 | 22.064 | 22.064 | 22.064 | 22.064 | - |
Jan 09, 2024 | 22.098 | 22.098 | 22.098 | 22.098 | 22.098 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |