Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Jun 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jun 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Jun 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Jun 10, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jun 07, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jun 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jun 05, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jun 04, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jun 03, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
May 31, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
May 30, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
May 29, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
May 28, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
May 24, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
May 23, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 22, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
May 21, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
May 20, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 17, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
May 16, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
May 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
May 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
May 13, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 10, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
May 09, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
May 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 07, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
May 06, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
May 03, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
May 02, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
May 01, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Apr 29, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 25, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 24, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Apr 23, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 22, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Apr 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Apr 18, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Apr 17, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 16, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Apr 15, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 12, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Apr 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Apr 10, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 09, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Apr 08, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 05, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Apr 04, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 03, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 02, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Apr 01, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Mar 28, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 27, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Mar 26, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 25, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Mar 22, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Mar 21, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Mar 20, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 19, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Mar 18, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Mar 15, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Mar 14, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Mar 13, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Mar 12, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Mar 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Mar 08, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 07, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 06, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Mar 05, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Mar 04, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 01, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Feb 29, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 28, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Feb 27, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Feb 26, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 23, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 22, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Feb 21, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 20, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Feb 16, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Feb 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 14, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Feb 13, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 12, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Feb 08, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Feb 07, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Feb 05, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 02, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 01, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Jan 31, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Jan 30, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 29, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 26, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 25, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jan 24, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |