Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 22.819 | 22.819 | 22.819 | 22.819 | 22.819 | - |
Jun 19, 2024 | 22.849 | 22.849 | 22.849 | 22.849 | 22.849 | - |
Jun 18, 2024 | 22.844 | 22.844 | 22.844 | 22.844 | 22.844 | - |
Jun 17, 2024 | 22.777 | 22.777 | 22.777 | 22.777 | 22.777 | - |
Jun 14, 2024 | 22.796 | 22.796 | 22.796 | 22.796 | 22.796 | - |
Jun 13, 2024 | 22.756 | 22.756 | 22.756 | 22.756 | 22.756 | - |
Jun 12, 2024 | 22.708 | 22.708 | 22.708 | 22.708 | 22.708 | - |
Jun 11, 2024 | 22.588 | 22.588 | 22.588 | 22.588 | 22.588 | - |
Jun 07, 2024 | 22.630 | 22.630 | 22.630 | 22.630 | 22.630 | - |
Jun 06, 2024 | 22.717 | 22.717 | 22.717 | 22.717 | 22.717 | - |
Jun 05, 2024 | 22.702 | 22.702 | 22.702 | 22.702 | 22.702 | - |
Jun 04, 2024 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | - |
Jun 03, 2024 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | - |
May 31, 2024 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | - |
May 30, 2024 | 22.399 | 22.399 | 22.399 | 22.399 | 22.399 | - |
May 29, 2024 | 22.389 | 22.389 | 22.389 | 22.389 | 22.389 | - |
May 28, 2024 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | - |
May 27, 2024 | 22.564 | 22.564 | 22.564 | 22.564 | 22.564 | - |
May 24, 2024 | 22.534 | 22.534 | 22.534 | 22.534 | 22.534 | - |
May 23, 2024 | 22.516 | 22.516 | 22.516 | 22.516 | 22.516 | - |
May 22, 2024 | 22.579 | 22.579 | 22.579 | 22.579 | 22.579 | - |
May 21, 2024 | 22.623 | 22.623 | 22.623 | 22.623 | 22.623 | - |
May 20, 2024 | 22.601 | 22.601 | 22.601 | 22.601 | 22.601 | - |
May 17, 2024 | 22.606 | 22.606 | 22.606 | 22.606 | 22.606 | - |
May 16, 2024 | 22.656 | 22.656 | 22.656 | 22.656 | 22.656 | - |
May 14, 2024 | 22.514 | 22.514 | 22.514 | 22.514 | 22.514 | - |
May 13, 2024 | 22.486 | 22.486 | 22.486 | 22.486 | 22.486 | - |
May 10, 2024 | 22.482 | 22.482 | 22.482 | 22.482 | 22.482 | - |
May 09, 2024 | 22.485 | 22.485 | 22.485 | 22.485 | 22.485 | - |
May 08, 2024 | 22.482 | 22.482 | 22.482 | 22.482 | 22.482 | - |
May 07, 2024 | 22.521 | 22.521 | 22.521 | 22.521 | 22.521 | - |
May 06, 2024 | 22.446 | 22.446 | 22.446 | 22.446 | 22.446 | - |
May 03, 2024 | 22.370 | 22.370 | 22.370 | 22.370 | 22.370 | - |
May 02, 2024 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | - |
Apr 30, 2024 | 22.194 | 22.194 | 22.194 | 22.194 | 22.194 | - |
Apr 29, 2024 | 22.274 | 22.274 | 22.274 | 22.274 | 22.274 | - |
Apr 26, 2024 | 22.229 | 22.229 | 22.229 | 22.229 | 22.229 | - |
Apr 25, 2024 | 22.155 | 22.155 | 22.155 | 22.155 | 22.155 | - |
Apr 24, 2024 | 22.224 | 22.224 | 22.224 | 22.224 | 22.224 | - |
Apr 23, 2024 | 22.275 | 22.275 | 22.275 | 22.275 | 22.275 | - |
Apr 22, 2024 | 22.222 | 22.222 | 22.222 | 22.222 | 22.222 | - |
Apr 19, 2024 | 22.170 | 22.170 | 22.170 | 22.170 | 22.170 | - |
Apr 18, 2024 | 22.195 | 22.195 | 22.195 | 22.195 | 22.195 | - |
Apr 17, 2024 | 22.202 | 22.202 | 22.202 | 22.202 | 22.202 | - |
Apr 16, 2024 | 22.185 | 22.185 | 22.185 | 22.185 | 22.185 | - |
Apr 15, 2024 | 22.287 | 22.287 | 22.287 | 22.287 | 22.287 | - |
Apr 12, 2024 | 22.411 | 22.411 | 22.411 | 22.411 | 22.411 | - |
Apr 11, 2024 | 22.396 | 22.396 | 22.396 | 22.396 | 22.396 | - |
Apr 10, 2024 | 22.447 | 22.447 | 22.447 | 22.447 | 22.447 | - |
Apr 09, 2024 | 22.568 | 22.568 | 22.568 | 22.568 | 22.568 | - |
Apr 08, 2024 | 22.511 | 22.511 | 22.511 | 22.511 | 22.511 | - |
Apr 05, 2024 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | - |
Apr 03, 2024 | 22.549 | 22.549 | 22.549 | 22.549 | 22.549 | - |
Apr 02, 2024 | 22.531 | 22.531 | 22.531 | 22.531 | 22.531 | - |
Mar 28, 2024 | 22.701 | 22.701 | 22.701 | 22.701 | 22.701 | - |
Mar 27, 2024 | 22.692 | 22.692 | 22.692 | 22.692 | 22.692 | - |
Mar 26, 2024 | 22.623 | 22.623 | 22.623 | 22.623 | 22.623 | - |
Mar 25, 2024 | 22.612 | 22.612 | 22.612 | 22.612 | 22.612 | - |
Mar 22, 2024 | 22.664 | 22.664 | 22.664 | 22.664 | 22.664 | - |
Mar 21, 2024 | 22.630 | 22.630 | 22.630 | 22.630 | 22.630 | - |
Mar 20, 2024 | 22.568 | 22.568 | 22.568 | 22.568 | 22.568 | - |
Mar 19, 2024 | 22.513 | 22.513 | 22.513 | 22.513 | 22.513 | - |
Mar 18, 2024 | 22.484 | 22.484 | 22.484 | 22.484 | 22.484 | - |
Mar 15, 2024 | 22.451 | 22.451 | 22.451 | 22.451 | 22.451 | - |
Mar 14, 2024 | 22.511 | 22.511 | 22.511 | 22.511 | 22.511 | - |
Mar 13, 2024 | 22.593 | 22.593 | 22.593 | 22.593 | 22.593 | - |
Mar 12, 2024 | 22.631 | 22.631 | 22.631 | 22.631 | 22.631 | - |
Mar 11, 2024 | 22.614 | 22.614 | 22.614 | 22.614 | 22.614 | - |
Mar 08, 2024 | 22.645 | 22.645 | 22.645 | 22.645 | 22.645 | - |
Mar 07, 2024 | 22.636 | 22.636 | 22.636 | 22.636 | 22.636 | - |
Mar 06, 2024 | 22.571 | 22.571 | 22.571 | 22.571 | 22.571 | - |
Mar 05, 2024 | 22.508 | 22.508 | 22.508 | 22.508 | 22.508 | - |
Mar 04, 2024 | 22.477 | 22.477 | 22.477 | 22.477 | 22.477 | - |
Mar 01, 2024 | 22.475 | 22.475 | 22.475 | 22.475 | 22.475 | - |
Feb 29, 2024 | 22.409 | 22.409 | 22.409 | 22.409 | 22.409 | - |
Feb 28, 2024 | 22.355 | 22.355 | 22.355 | 22.355 | 22.355 | - |
Feb 27, 2024 | 22.341 | 22.341 | 22.341 | 22.341 | 22.341 | - |
Feb 26, 2024 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | - |
Feb 23, 2024 | 22.401 | 22.401 | 22.401 | 22.401 | 22.401 | - |
Feb 22, 2024 | 22.331 | 22.331 | 22.331 | 22.331 | 22.331 | - |
Feb 21, 2024 | 22.236 | 22.236 | 22.236 | 22.236 | 22.236 | - |
Feb 20, 2024 | 22.274 | 22.274 | 22.274 | 22.274 | 22.274 | - |
Feb 19, 2024 | 22.268 | 22.268 | 22.268 | 22.268 | 22.268 | - |
Feb 16, 2024 | 22.263 | 22.263 | 22.263 | 22.263 | 22.263 | - |
Feb 15, 2024 | 22.302 | 22.302 | 22.302 | 22.302 | 22.302 | - |
Feb 14, 2024 | 22.251 | 22.251 | 22.251 | 22.251 | 22.251 | - |
Feb 09, 2024 | 22.293 | 22.293 | 22.293 | 22.293 | 22.293 | - |
Feb 08, 2024 | 22.306 | 22.306 | 22.306 | 22.306 | 22.306 | - |
Feb 07, 2024 | 22.336 | 22.336 | 22.336 | 22.336 | 22.336 | - |
Feb 06, 2024 | 22.317 | 22.317 | 22.317 | 22.317 | 22.317 | - |
Feb 05, 2024 | 22.279 | 22.279 | 22.279 | 22.279 | 22.279 | - |
Feb 02, 2024 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | - |
Feb 01, 2024 | 22.448 | 22.448 | 22.448 | 22.448 | 22.448 | - |
Jan 31, 2024 | 22.381 | 22.381 | 22.381 | 22.381 | 22.381 | - |
Jan 30, 2024 | 22.319 | 22.319 | 22.319 | 22.319 | 22.319 | - |
Jan 29, 2024 | 22.314 | 22.314 | 22.314 | 22.314 | 22.314 | - |
Jan 26, 2024 | 22.221 | 22.221 | 22.221 | 22.221 | 22.221 | - |
Jan 25, 2024 | 22.232 | 22.232 | 22.232 | 22.232 | 22.232 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |