Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
May 15, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
May 14, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
May 13, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
May 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 09, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
May 08, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
May 07, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
May 06, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 03, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
May 02, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
May 01, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 30, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Apr 29, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 26, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 25, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 24, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 23, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Apr 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 19, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Apr 18, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Apr 17, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 16, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Apr 15, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Apr 12, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Apr 11, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Apr 10, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 09, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 08, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 05, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Apr 04, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 03, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 02, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Apr 01, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Mar 28, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Mar 27, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 25, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Mar 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 21, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Mar 20, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Mar 19, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 18, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Mar 14, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Mar 13, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 12, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 11, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 08, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 07, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Mar 06, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 05, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Mar 04, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 01, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Feb 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 28, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Feb 27, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Feb 26, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Feb 23, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Feb 22, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Feb 21, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Feb 20, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Feb 16, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 15, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 14, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 13, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 09, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Feb 08, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 07, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Feb 06, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 05, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 02, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Feb 01, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jan 31, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Jan 30, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jan 29, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jan 26, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 25, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 24, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 23, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jan 22, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 19, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 18, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jan 16, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Jan 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 11, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jan 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Jan 09, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 08, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 05, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 04, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Jan 03, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 02, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Dec 29, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 28, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Dec 27, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Dec 26, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |